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 28, 2020 7.805 7.805 7.410 7.518 1,943 -0.23(-2.97%)
Feb 27, 2020 7.756 7.855 7.748 7.748 9,543 -0.10(-1.31%)
Feb 26, 2020 7.851 7.851 7.797 7.851 1,161 +0.14(+1.76%)
Feb 25, 2020 7.838 7.937 7.715 7.715 6,315 -0.12(-1.58%)
Feb 24, 2020 7.995 8.028 7.715 7.838 5,669 -0.31(-3.84%)
Feb 21, 2020 7.945 8.151 7.913 8.151 1,457 +0.09(+1.12%)
Feb 20, 2020 8.194 8.194 8.061 8.061 897 -0.01(-0.10%)
Feb 19, 2020 8.069 8.069 8.069 8.069 944 -0.04(-0.51%)
Feb 18, 2020 8.119 8.119 8.110 8.110 3,043 +0.00(+0.00%)
Feb 14, 2020 8.173 8.173 8.009 8.110 1,335 +0.07(+0.87%)
Feb 13, 2020 8.040 8.040 8.040 8.040 60 -0.05(-0.56%)
Feb 12, 2020 8.198 8.198 8.085 8.085 377 -0.01(-0.10%)
Feb 11, 2020 8.094 8.094 8.094 8.094 0 +0.10(+1.29%)
Feb 10, 2020 7.913 7.991 7.913 7.991 1,431 +0.08(+0.99%)
Feb 07, 2020 8.102 8.102 7.913 7.913 850 -0.09(-1.13%)
Feb 06, 2020 7.945 8.061 7.945 8.003 7,030 -0.04(-0.50%)
Feb 05, 2020 8.043 8.043 8.043 8.043 9 +0.13(+1.65%)
Feb 04, 2020 7.715 7.929 7.715 7.913 5,608 +0.13(+1.69%)
Feb 03, 2020 7.814 7.814 7.781 7.781 514 -0.03(-0.42%)
Jan 31, 2020 7.814 7.814 7.814 7.814 121 +0.01(+0.11%)
Jan 30, 2020 7.889 7.951 7.731 7.805 918 -0.26(-3.27%)
Jan 29, 2020 8.069 8.069 8.069 8.069 142 -0.08(-1.01%)
Jan 28, 2020 8.225 8.242 8.151 8.151 1,034 +0.11(+1.38%)
Jan 27, 2020 8.044 8.044 8.040 8.040 4,239 -0.36(-4.31%)
Jan 24, 2020 8.318 8.402 8.300 8.402 607 -0.07(-0.87%)
Jan 23, 2020 8.291 8.477 8.225 8.477 3,808 -0.17(-2.00%)
Jan 22, 2020 8.649 8.649 8.649 8.649 127 -0.00(-0.05%)
Jan 21, 2020 8.654 8.654 8.654 8.654 49 -0.20(-2.28%)
Jan 17, 2020 8.855 8.855 8.855 8.855 121 -0.07(-0.78%)
Jan 16, 2020 8.925 8.925 8.925 8.925 47 -0.07(-0.78%)
Jan 15, 2020 8.995 8.995 8.995 8.995 27 +0.02(+0.18%)
Jan 14, 2020 8.895 8.979 8.868 8.979 476 -0.09(-1.00%)
Jan 13, 2020 9.106 9.106 9.069 9.069 149 +0.00(+0.05%)
Jan 10, 2020 9.073 9.073 9.041 9.065 364 +0.03(+0.29%)
Jan 09, 2020 9.156 9.168 9.039 9.039 1,882 +0.11(+1.22%)
Jan 08, 2020 9.172 9.172 8.930 8.930 3,458 -0.11(-1.19%)
Jan 07, 2020 9.106 9.164 8.909 9.037 1,438 +0.03(+0.36%)
Jan 06, 2020 9.213 9.213 9.005 9.005 1,472 -0.02(-0.26%)
Jan 03, 2020 9.028 9.028 9.028 9.028 121 +0.09(+1.06%)
Jan 02, 2020 9.032 9.403 8.933 8.933 8,125 +0.08(+0.88%)
Dec 31, 2019 8.859 8.859 8.855 8.855 364 -0.04(-0.42%)
Dec 30, 2019 8.875 8.892 8.875 8.892 437 +0.20(+2.35%)
Dec 27, 2019 8.536 8.688 8.536 8.688 124 -0.05(-0.60%)
Dec 26, 2019 8.576 8.740 8.568 8.740 1,703 +0.23(+2.68%)
Dec 24, 2019 8.512 8.512 8.512 8.512 124 +0.14(+1.63%)
Dec 23, 2019 8.375 8.375 8.375 8.375 3 -0.10(-1.14%)
Dec 20, 2019 8.399 8.472 8.399 8.472 1,746 +0.01(+0.18%)
Dec 19, 2019 8.600 8.600 8.255 8.457 837 -0.13(-1.53%)
Dec 18, 2019 8.588 8.588 8.588 8.588 64 +0.07(+0.85%)
Dec 17, 2019 8.416 8.516 8.416 8.516 1,577 +0.25(+3.00%)
Dec 16, 2019 8.187 8.268 8.187 8.268 306 +0.10(+1.18%)
Dec 13, 2019 8.171 8.171 8.171 8.171 124 -0.03(-0.39%)
Dec 12, 2019 8.203 8.203 8.203 8.203 53 +0.04(+0.45%)
Dec 11, 2019 8.167 8.167 8.167 8.167 6 +0.18(+2.28%)
Dec 10, 2019 8.159 8.159 7.985 7.985 2,620 -0.07(-0.82%)
Dec 09, 2019 8.007 8.051 7.935 8.051 4,187 +0.00(+0.05%)
Dec 06, 2019 8.047 8.047 8.047 8.047 124 +0.14(+1.77%)
Dec 05, 2019 7.907 7.907 7.907 7.907 203 -0.14(-1.69%)
Dec 04, 2019 8.043 8.043 8.043 8.043 11 +0.03(+0.35%)
Dec 03, 2019 7.991 8.015 7.991 8.015 198 -0.10(-1.23%)
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.