Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Energy ETF (NY: CHIE )

16.39 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.597 8.677 8.597 8.677 1,949 +0.05(+0.55%)
Dec 29, 2011 8.571 8.637 8.571 8.630 2,099 +0.07(+0.85%)
Dec 28, 2011 8.624 8.624 8.531 8.557 3,319 -0.31(-3.45%)
Dec 23, 2011 8.864 8.864 8.864 8.864 0 +0.26(+3.02%)
Dec 21, 2011 8.604 8.604 8.604 8.604 749 -0.02(-0.19%)
Dec 20, 2011 8.577 8.620 8.577 8.620 3,148 +0.24(+2.83%)
Dec 19, 2011 8.370 8.394 8.370 8.382 4,078 -0.09(-1.04%)
Dec 16, 2011 8.471 8.471 8.471 8.471 149 +0.03(+0.32%)
Dec 14, 2011 8.444 8.444 8.444 8.444 0 -0.23(-2.62%)
Dec 13, 2011 8.771 8.771 8.657 8.671 599 +0.13(+1.48%)
Dec 12, 2011 8.637 8.637 8.524 8.544 7,346 -0.39(-4.33%)
Dec 09, 2011 8.771 8.930 8.771 8.930 3,457 +0.26(+3.00%)
Dec 08, 2011 8.797 8.811 8.671 8.671 3,808 -0.23(-2.55%)
Dec 07, 2011 8.897 8.897 8.897 8.897 322 -0.06(-0.67%)
Dec 06, 2011 8.984 8.984 8.957 8.957 299 -0.18(-1.97%)
Dec 05, 2011 9.137 9.137 9.137 9.137 149 +0.15(+1.69%)
Dec 02, 2011 9.004 9.004 8.985 8.985 899 -0.22(-2.38%)
Nov 30, 2011 9.011 9.204 9.204 9.204 37,482 +0.52(+5.99%)
Nov 29, 2011 8.731 8.731 8.671 8.684 3,925 -0.06(-0.69%)
Nov 28, 2011 8.744 8.744 8.744 8.744 428 +0.29(+3.39%)
Nov 25, 2011 8.537 8.537 8.457 8.457 899 +0.02(+0.24%)
Nov 23, 2011 8.377 8.437 8.377 8.437 1,030 -0.04(-0.47%)
Nov 22, 2011 8.477 8.485 8.477 8.477 749 -0.01(-0.15%)
Nov 21, 2011 8.490 8.490 8.490 8.490 262 -0.45(-5.08%)
Nov 17, 2011 8.944 8.944 8.944 8.944 0 -0.13(-1.48%)
Nov 16, 2011 9.064 9.079 9.064 9.079 454 -0.27(-2.91%)
Nov 15, 2011 9.226 9.351 9.226 9.351 4,857 +0.20(+2.17%)
Nov 14, 2011 9.198 9.198 9.153 9.153 599 -0.09(-1.00%)
Nov 11, 2011 9.271 9.271 9.245 9.245 1,499 +0.24(+2.61%)
Nov 10, 2011 9.024 9.024 9.010 9.010 1,836 +0.09(+1.00%)
Nov 09, 2011 9.124 9.144 8.921 8.921 22,954 -0.34(-3.71%)
Nov 08, 2011 9.278 9.384 9.218 9.264 9,093 +0.15(+1.61%)
Nov 07, 2011 9.117 9.117 9.117 9.117 3,148 +0.05(+0.59%)
Nov 04, 2011 9.037 9.124 9.037 9.064 5,397 +0.02(+0.22%)
Nov 03, 2011 9.105 9.105 9.044 9.044 3,148 -0.03(-0.29%)
Nov 02, 2011 8.884 9.071 8.877 9.071 6,297 +0.09(+0.97%)
Oct 31, 2011 9.031 8.984 8.984 8.984 15,293 -0.38(-4.08%)
Oct 28, 2011 9.344 9.366 9.344 9.366 787 -0.17(-1.80%)
Oct 27, 2011 9.364 9.538 9.244 9.538 3,823 +0.62(+6.96%)
Oct 26, 2011 8.844 8.917 8.831 8.917 3,298 +0.20(+2.34%)
Oct 25, 2011 8.675 8.717 8.675 8.713 1,979 -0.09(-1.04%)
Oct 24, 2011 8.764 8.804 8.764 8.804 899 +0.56(+6.82%)
Oct 20, 2011 8.242 8.242 8.242 8.242 0 -0.15(-1.85%)
Oct 19, 2011 8.557 8.557 8.397 8.397 1,236 -0.15(-1.72%)
Oct 18, 2011 8.531 8.564 8.517 8.544 5,592 +0.10(+1.18%)
Oct 17, 2011 8.564 8.564 8.444 8.444 389 +0.07(+0.88%)
Oct 13, 2011 8.424 8.370 8.370 8.370 5,997 -0.23(-2.64%)
Oct 12, 2011 8.597 8.597 8.597 8.597 877 +0.33(+4.04%)
Oct 11, 2011 8.150 8.264 8.150 8.264 1,649 +0.05(+0.65%)
Oct 10, 2011 8.130 8.217 8.130 8.210 3,283 +0.08(+0.98%)
Oct 07, 2011 8.120 8.130 8.120 8.130 377 +0.23(+2.96%)
Oct 05, 2011 7.750 7.897 7.897 7.897 4,348 +0.53(+7.25%)
Oct 04, 2011 7.323 7.363 7.217 7.363 2,099 -0.27(-3.58%)
Oct 03, 2011 7.774 7.774 7.630 7.637 937 -0.23(-2.97%)
Sep 30, 2011 7.924 7.924 7.870 7.870 4,348 -0.37(-4.53%)
Sep 28, 2011 8.244 8.244 8.244 8.244 0 -0.11(-1.36%)
Sep 27, 2011 8.357 8.377 8.357 8.357 31,508 +0.35(+4.33%)
Sep 26, 2011 7.873 8.010 7.830 8.010 9,535 +0.04(+0.50%)
Sep 23, 2011 7.884 7.970 7.857 7.970 5,172 +0.30(+3.86%)
Sep 22, 2011 7.924 7.924 7.670 7.674 1,199 -0.63(-7.58%)
Sep 21, 2011 8.497 8.497 8.304 8.304 47,507 -0.19(-2.25%)
Sep 20, 2011 8.544 8.544 8.495 8.495 1,124 -0.18(-2.09%)
Sep 19, 2011 8.671 8.677 8.577 8.677 1,635 -0.25(-2.77%)
Sep 16, 2011 8.937 8.937 8.924 8.924 692 +0.07(+0.76%)
Sep 15, 2011 8.971 8.971 8.857 8.857 299 -0.05(-0.53%)
Sep 14, 2011 8.904 8.904 8.904 8.904 449 +0.11(+1.29%)
Sep 13, 2011 8.791 8.791 8.791 8.791 1,349 -0.05(-0.59%)
Sep 12, 2011 8.797 8.843 8.797 8.843 299 -0.03(-0.39%)
Sep 09, 2011 9.041 9.041 8.877 8.877 5,536 -0.33(-3.61%)
Sep 08, 2011 9.298 9.298 9.210 9.210 299 -0.13(-1.40%)
Sep 07, 2011 9.311 9.340 9.311 9.340 1,499 +0.23(+2.48%)
Sep 06, 2011 9.051 9.114 9.008 9.114 814 -0.12(-1.34%)
Sep 02, 2011 9.371 9.371 9.238 9.238 2,437 -0.37(-3.84%)
Sep 01, 2011 9.711 9.711 9.606 9.606 832 -0.06(-0.60%)
Aug 31, 2011 9.664 9.664 9.638 9.664 989 +0.13(+1.33%)
Aug 30, 2011 9.451 9.538 9.451 9.538 905 +0.05(+0.49%)
Aug 29, 2011 9.304 9.491 9.304 9.491 1,499 +0.41(+4.51%)
Aug 26, 2011 8.837 9.081 8.837 9.081 1,484 +0.00(+0.04%)
Aug 25, 2011 9.034 9.077 9.011 9.077 521 +0.02(+0.22%)
Aug 23, 2011 8.884 9.057 9.057 9.057 10,945 +0.49(+5.76%)
Aug 22, 2011 8.677 8.677 8.564 8.564 9,258 -0.15(-1.76%)
Aug 19, 2011 8.837 8.897 8.707 8.717 12,706 -0.19(-2.10%)
Aug 18, 2011 9.124 9.124 8.857 8.904 13,915 -0.46(-4.96%)
Aug 17, 2011 9.418 9.418 9.368 9.368 3,560 +0.02(+0.19%)
Aug 16, 2011 9.384 9.398 9.351 9.351 1,049 -0.08(-0.84%)
Aug 15, 2011 9.331 9.430 9.331 9.430 2,314 +0.22(+2.44%)
Aug 12, 2011 9.318 9.318 9.206 9.206 1,169 +0.02(+0.23%)
Aug 11, 2011 8.784 9.184 8.784 9.184 4,115 +0.31(+3.46%)
Aug 10, 2011 8.856 8.964 8.849 8.877 7,683 -0.21(-2.28%)
Aug 09, 2011 9.224 9.084 8.897 9.084 14,131 +0.20(+2.27%)
Aug 08, 2011 9.224 9.304 8.837 8.882 12,670 -0.75(-7.81%)
Aug 05, 2011 9.671 9.717 9.351 9.634 2,248 -0.40(-3.96%)
Aug 04, 2011 10.10 10.14 10.00 10.03 3,845 -0.33(-3.16%)
Aug 03, 2011 10.47 10.47 10.32 10.36 3,045 -0.29(-2.69%)
Aug 02, 2011 10.64 10.64 10.64 10.64 485 -0.12(-1.11%)
Jul 28, 2011 10.76 10.76 10.76 10.76 11,394 -0.05(-0.43%)
Jul 27, 2011 10.81 10.81 10.81 10.81 209 -0.05(-0.49%)
Jul 26, 2011 10.85 10.92 10.84 10.87 3,343 +0.01(+0.06%)
Jul 25, 2011 10.80 10.86 10.79 10.86 2,593 -0.07(-0.66%)
Jul 22, 2011 10.93 10.93 10.93 10.93 1,091 +0.11(+1.04%)
Jul 21, 2011 10.82 10.82 10.82 10.82 187 +0.09(+0.81%)
Jul 20, 2011 10.67 10.82 10.67 10.73 2,605 +0.03(+0.27%)
Jul 19, 2011 10.65 10.70 10.65 10.70 899 +0.14(+1.30%)
Jul 18, 2011 10.66 10.66 10.56 10.56 1,343 -0.11(-1.05%)
Jul 15, 2011 10.66 10.68 10.63 10.68 5,749 -0.06(-0.51%)
Jul 14, 2011 10.73 10.73 10.73 10.73 149 +0.03(+0.25%)
Jul 13, 2011 10.71 10.72 10.69 10.70 2,685 +0.16(+1.52%)
Jul 12, 2011 10.52 10.57 10.52 10.54 4,647 -0.18(-1.68%)
Jul 11, 2011 10.82 10.84 10.72 10.72 6,289 -0.29(-2.66%)
Jul 08, 2011 11.06 11.06 11.02 11.02 1,051 -0.16(-1.46%)
Jul 07, 2011 11.24 11.27 11.15 11.18 4,273 +0.06(+0.56%)
Jul 06, 2011 11.14 11.14 11.09 11.12 6,821 -0.09(-0.77%)
Jul 05, 2011 11.26 11.26 11.19 11.21 6,372 +0.05(+0.48%)
Jul 01, 2011 11.13 11.15 11.13 11.15 1,649 +0.06(+0.54%)
Jun 30, 2011 11.09 11.09 11.09 11.09 899 +0.15(+1.38%)
Jun 29, 2011 10.93 10.95 10.92 10.94 1,812 +0.06(+0.51%)
Jun 28, 2011 10.90 10.90 10.88 10.88 1,199 +0.10(+0.97%)
Jun 27, 2011 10.78 10.78 10.78 10.78 149 +0.18(+1.66%)
Jun 24, 2011 10.66 10.66 10.56 10.60 2,171 +0.16(+1.53%)
Jun 23, 2011 10.38 10.44 10.34 10.44 7,046 -0.19(-1.82%)
Jun 22, 2011 10.64 10.64 10.64 10.64 419 +0.00(+0.01%)
Jun 21, 2011 10.62 10.64 10.59 10.64 3,826 +0.24(+2.31%)
Jun 20, 2011 10.40 10.40 10.40 10.40 2,530 -0.15(-1.39%)
Jun 17, 2011 10.50 10.56 10.47 10.54 7,085 +0.13(+1.22%)
Jun 16, 2011 10.48 10.58 10.42 10.42 4,034 -0.09(-0.89%)
Jun 15, 2011 10.58 10.62 10.49 10.51 7,613 -0.21(-1.99%)
Jun 14, 2011 10.62 10.74 10.62 10.72 4,138 +0.19(+1.84%)
Jun 13, 2011 10.60 10.60 10.50 10.53 10,730 +0.02(+0.16%)
Jun 10, 2011 10.64 10.64 10.47 10.51 15,918 -0.27(-2.48%)
Jun 09, 2011 10.80 10.80 10.78 10.78 617 +0.05(+0.48%)
Jun 08, 2011 10.86 10.86 10.71 10.73 1,977 -0.24(-2.19%)
Jun 07, 2011 10.94 10.97 10.94 10.97 322 +0.17(+1.61%)
Jun 06, 2011 10.87 10.92 10.80 10.80 7,204 -0.17(-1.52%)
Jun 03, 2011 10.92 10.97 10.85 10.96 1,799 +0.23(+2.17%)
May 24, 2011 10.74 10.83 10.73 10.73 6,009 +0.01(+0.13%)
May 23, 2011 10.80 10.80 10.62 10.72 8,297 -0.29(-2.61%)
May 20, 2011 11.01 11.01 11.01 11.01 224 -0.08(-0.72%)
May 19, 2011 11.09 11.09 11.09 11.09 449 +0.00(+0.00%)
May 18, 2011 11.04 11.09 11.04 11.09 599 +0.13(+1.22%)
May 17, 2011 10.93 10.96 10.92 10.95 3,808 -0.08(-0.73%)
May 16, 2011 11.11 11.16 11.01 11.03 10,115 -0.08(-0.69%)
May 13, 2011 11.07 11.13 11.07 11.11 4,048 -0.08(-0.75%)
May 12, 2011 11.08 11.26 11.07 11.19 31,725 -0.03(-0.24%)
May 11, 2011 11.31 11.31 11.22 11.22 8,396 -0.25(-2.22%)
May 10, 2011 11.41 11.47 11.41 11.47 958 +0.11(+1.01%)
May 09, 2011 11.26 11.37 11.26 11.36 5,135 +0.20(+1.76%)
May 06, 2011 11.18 11.32 11.16 11.16 3,794 +0.04(+0.33%)
May 05, 2011 11.15 11.18 11.09 11.13 17,471 -0.06(-0.50%)
May 04, 2011 11.39 11.39 11.15 11.18 8,776 -0.20(-1.73%)
May 03, 2011 11.60 11.60 11.36 11.38 12,846 -0.28(-2.44%)
May 02, 2011 11.67 11.67 11.66 11.66 5,511 -0.06(-0.49%)
Apr 29, 2011 11.59 11.75 11.59 11.72 26,277 +0.22(+1.90%)
Apr 28, 2011 11.55 11.55 11.50 11.50 3,673 -0.14(-1.24%)
Apr 27, 2011 11.75 11.75 11.54 11.65 17,895 -0.04(-0.30%)
Apr 26, 2011 11.67 11.75 11.63 11.68 7,310 +0.07(+0.65%)
Apr 25, 2011 11.70 11.73 11.61 11.61 15,323 -0.07(-0.57%)
Apr 21, 2011 11.62 11.70 11.62 11.67 3,133 +0.07(+0.62%)
Apr 20, 2011 11.51 11.62 11.51 11.60 43,270 +0.23(+2.07%)
Apr 19, 2011 11.37 11.38 11.35 11.37 10,907 +0.04(+0.35%)
Apr 18, 2011 11.44 11.44 11.23 11.33 128,794 -0.32(-2.75%)
Apr 15, 2011 11.69 11.73 11.61 11.65 222,063 -0.00(-0.02%)
Apr 14, 2011 11.65 11.65 11.63 11.65 3,523 -0.00(-0.00%)
Apr 13, 2011 11.71 11.75 11.58 11.65 8,606 +0.22(+1.89%)
Apr 12, 2011 11.63 11.63 11.43 11.43 7,339 -0.24(-2.03%)
Apr 11, 2011 11.85 11.85 11.64 11.67 4,572 -0.09(-0.77%)
Apr 08, 2011 11.82 11.85 11.67 11.76 54,545 -0.04(-0.34%)
Apr 07, 2011 11.88 11.91 11.79 11.80 4,866 -0.10(-0.84%)
Apr 06, 2011 11.91 11.95 11.85 11.90 6,097 -0.01(-0.10%)
Apr 05, 2011 11.85 11.93 11.85 11.91 7,725 -0.02(-0.17%)
Apr 04, 2011 11.92 11.93 11.85 11.93 16,756 +0.10(+0.85%)
Apr 01, 2011 11.87 11.89 11.83 11.83 35,608 +0.11(+0.91%)
Mar 31, 2011 11.65 11.73 11.65 11.73 2,503 +0.07(+0.63%)
Mar 30, 2011 11.61 11.66 11.61 11.65 11,244 +0.23(+2.04%)
Mar 29, 2011 11.30 11.42 11.29 11.42 5,096 +0.21(+1.90%)
Mar 28, 2011 11.21 11.25 11.08 11.21 3,635 -0.05(-0.44%)
Mar 25, 2011 11.25 11.26 11.25 11.26 5,384 +0.01(+0.12%)
Mar 24, 2011 11.26 11.26 11.13 11.24 3,506 +0.06(+0.51%)
Mar 23, 2011 11.06 11.19 11.03 11.19 3,514 +0.17(+1.51%)
Mar 22, 2011 11.12 11.14 11.02 11.02 2,451 +0.03(+0.30%)
Mar 21, 2011 10.98 11.00 10.98 10.98 5,697 +0.31(+2.87%)
Mar 18, 2011 10.87 10.87 10.68 10.68 2,700 -0.11(-1.03%)
Mar 17, 2011 10.80 10.80 10.75 10.79 1,395 +0.22(+2.07%)
Mar 16, 2011 10.78 10.78 10.50 10.57 10,012 -0.29(-2.70%)
Mar 15, 2011 10.74 10.86 10.74 10.86 27,495 +0.05(+0.49%)
Mar 14, 2011 10.64 10.81 10.64 10.81 2,407 +0.19(+1.82%)
Mar 11, 2011 10.54 10.64 10.54 10.62 16,567 -0.06(-0.55%)
Mar 10, 2011 10.88 10.88 10.67 10.68 14,781 -0.23(-2.14%)
Mar 09, 2011 10.91 10.93 10.90 10.91 899 -0.07(-0.67%)
Mar 08, 2011 10.93 11.01 10.85 10.98 15,338 +0.21(+1.92%)
Mar 07, 2011 10.97 11.03 10.78 10.78 50,129 -0.05(-0.43%)
Mar 04, 2011 10.85 10.85 10.70 10.82 147,967 -0.03(-0.25%)
Mar 03, 2011 10.88 10.90 10.84 10.85 5,547 +0.07(+0.62%)
Mar 02, 2011 10.74 10.81 10.74 10.78 24,318 +0.03(+0.30%)
Mar 01, 2011 10.80 10.88 10.74 10.75 10,619 -0.07(-0.67%)
Feb 28, 2011 10.89 10.90 10.78 10.82 61,115 +0.05(+0.51%)
Feb 25, 2011 10.78 10.78 10.76 10.77 4,389 +0.11(+1.05%)
Feb 24, 2011 10.58 10.67 10.58 10.66 9,142 -0.02(-0.19%)
Feb 23, 2011 10.63 10.74 10.56 10.68 74,860 -0.01(-0.12%)
Feb 22, 2011 10.85 10.86 10.69 10.69 5,469 -0.24(-2.20%)
Feb 18, 2011 11.00 11.03 10.93 10.93 9,703 -0.01(-0.05%)
Feb 17, 2011 10.88 10.94 10.87 10.94 10,598 +0.15(+1.42%)
Feb 16, 2011 10.85 10.85 10.79 10.79 4,989 +0.15(+1.45%)
Feb 15, 2011 10.64 10.64 10.58 10.63 6,102 +0.04(+0.37%)
Feb 14, 2011 10.54 10.60 10.54 10.59 5,892 +0.17(+1.66%)
Feb 11, 2011 10.26 10.47 10.26 10.42 22,746 +0.11(+1.11%)
Feb 10, 2011 10.18 10.32 10.17 10.30 3,374 -0.06(-0.58%)
Feb 09, 2011 10.49 10.49 10.32 10.36 5,964 -0.33(-3.06%)
Feb 08, 2011 10.67 10.70 10.67 10.69 6,671 -0.11(-1.06%)
Feb 07, 2011 10.79 10.83 10.77 10.81 5,375 -0.03(-0.26%)
Feb 04, 2011 10.77 10.83 10.77 10.83 5,232 -0.03(-0.28%)
Feb 03, 2011 10.88 10.88 10.82 10.87 3,556 -0.02(-0.18%)
Feb 02, 2011 10.83 10.95 10.83 10.88 8,346 +0.03(+0.25%)
Feb 01, 2011 10.83 10.87 10.82 10.86 7,610 +0.17(+1.56%)
Jan 31, 2011 10.61 10.73 10.60 10.69 14,673 +0.18(+1.71%)
Jan 28, 2011 10.70 10.70 10.51 10.51 21,404 -0.35(-3.25%)
Jan 27, 2011 10.92 10.92 10.82 10.87 14,355 +0.09(+0.87%)
Jan 26, 2011 10.87 10.87 10.74 10.77 4,923 -0.06(-0.52%)
Jan 25, 2011 10.92 10.92 10.77 10.83 4,142 -0.05(-0.47%)
Jan 24, 2011 10.83 10.88 10.75 10.88 12,598 +0.09(+0.82%)
Jan 21, 2011 10.95 10.95 10.79 10.79 6,552 -0.15(-1.34%)
Jan 20, 2011 11.00 11.00 10.80 10.94 16,999 -0.14(-1.30%)
Jan 19, 2011 11.24 11.24 11.08 11.08 28,998 -0.04(-0.32%)
Jan 18, 2011 10.99 11.12 10.96 11.12 15,882 +0.09(+0.79%)
Jan 14, 2011 11.01 11.03 10.98 11.03 14,345 -0.08(-0.72%)
Jan 13, 2011 11.25 11.25 11.11 11.11 14,840 -0.07(-0.66%)
Jan 12, 2011 11.12 11.20 11.07 11.19 62,344 +0.27(+2.51%)
Jan 11, 2011 10.99 10.99 10.88 10.91 10,615 +0.15(+1.36%)
Jan 10, 2011 10.70 10.78 10.70 10.76 19,120 +0.06(+0.56%)
Jan 07, 2011 10.77 10.77 10.63 10.70 22,576 -0.12(-1.11%)
Jan 06, 2011 10.93 10.93 10.79 10.82 39,318 -0.09(-0.79%)
Jan 05, 2011 10.84 10.92 10.84 10.91 155,134 +0.01(+0.06%)
Jan 04, 2011 10.96 10.96 10.82 10.91 45,231 +0.12(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.