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 (%)
Feb 27, 2015 9.299 9.299 9.299 9.299 218 +0.18(+1.98%)
Feb 25, 2015 9.118 9.119 9.119 9.119 1,005 -0.00(-0.05%)
Feb 24, 2015 9.108 9.139 9.108 9.123 3,517 +0.02(+0.21%)
Feb 23, 2015 9.195 9.195 9.104 9.104 2,017 -0.10(-1.06%)
Feb 20, 2015 9.202 9.202 9.202 9.202 1,703 +0.01(+0.08%)
Feb 19, 2015 9.195 9.195 9.195 9.195 1,215 +0.03(+0.30%)
Feb 18, 2015 9.167 9.167 9.167 9.167 143 +0.03(+0.31%)
Feb 17, 2015 9.139 9.139 9.139 9.139 143 +0.01(+0.14%)
Feb 13, 2015 9.118 9.126 9.126 9.126 1,436 +0.01(+0.16%)
Feb 12, 2015 9.083 9.115 9.083 9.111 1,459 +0.08(+0.93%)
Feb 09, 2015 9.014 9.104 8.930 9.028 1 -0.20(-2.19%)
Feb 05, 2015 9.229 9.229 9.229 9.229 57 -0.31(-3.28%)
Feb 04, 2015 9.598 9.598 9.543 9.543 5,891 +0.27(+2.93%)
Jan 30, 2015 9.285 9.271 9.271 9.271 574 -0.04(-0.43%)
Jan 28, 2015 9.362 9.311 9.311 9.311 718 -0.07(-0.76%)
Jan 27, 2015 9.396 9.396 9.264 9.382 4,861 -0.07(-0.77%)
Jan 26, 2015 9.431 9.455 9.431 9.455 1,508 -0.06(-0.63%)
Jan 23, 2015 9.515 9.515 9.515 9.515 257 -0.07(-0.73%)
Jan 22, 2015 9.584 9.584 9.584 9.584 191 +0.30(+3.22%)
Jan 20, 2015 9.285 9.285 9.285 9.285 3,304 -0.08(-0.85%)
Jan 16, 2015 9.365 9.365 9.365 9.365 143 +0.08(+0.86%)
Jan 14, 2015 9.299 9.299 9.278 9.285 4,634 -0.11(-1.19%)
Jan 09, 2015 9.452 9.452 9.396 9.396 61 -0.15(-1.56%)
Jan 08, 2015 9.546 9.546 9.546 9.546 264 +0.21(+2.27%)
Jan 05, 2015 9.271 9.369 9.271 9.334 5 +0.01(+0.07%)
Dec 31, 2014 9.389 9.389 9.327 9.327 8 -0.01(-0.07%)
Dec 29, 2014 9.341 9.341 9.334 9.334 1 -0.10(-1.06%)
Dec 26, 2014 9.522 9.522 9.434 9.434 6,086 +0.22(+2.36%)
Dec 24, 2014 9.223 9.216 9.216 9.216 4,413 -0.16(-1.67%)
Dec 22, 2014 9.250 9.372 9.372 9.372 4,413 +0.24(+2.60%)
Dec 19, 2014 9.101 9.148 9.101 9.135 1,032 +0.02(+0.22%)
Dec 18, 2014 9.033 9.114 9.033 9.114 1,558 +0.12(+1.36%)
Dec 17, 2014 8.951 9.005 8.951 8.992 8,087 +0.08(+0.92%)
Dec 16, 2014 8.856 8.910 8.856 8.910 1,587 -0.13(-1.43%)
Dec 15, 2014 8.969 9.039 8.969 9.039 520 -0.12(-1.26%)
Dec 11, 2014 9.121 9.155 9.121 9.155 125 +0.02(+0.22%)
Dec 10, 2014 9.135 9.135 9.135 9.135 247 -0.05(-0.52%)
Dec 09, 2014 9.182 9.182 9.182 9.182 158 -0.23(-2.45%)
Dec 08, 2014 9.454 9.454 9.413 9.413 2,771 -0.16(-1.70%)
Dec 05, 2014 9.576 9.576 9.576 9.576 150 +0.23(+2.47%)
Dec 03, 2014 9.311 9.359 9.311 9.345 136 -0.06(-0.65%)
Dec 02, 2014 9.406 9.406 9.406 9.406 314 +0.01(+0.07%)
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.