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 (%)
Apr 30, 2021 8.157 8.157 8.063 8.063 4,084 -0.29(-3.49%)
Apr 29, 2021 8.371 8.371 8.337 8.354 3,098 +0.07(+0.83%)
Apr 28, 2021 8.277 8.328 8.277 8.286 1,757 +0.23(+2.87%)
Apr 27, 2021 8.131 8.131 7.943 8.054 2,569 -0.08(-0.95%)
Apr 26, 2021 8.191 8.191 8.131 8.131 3,190 -0.03(-0.42%)
Apr 23, 2021 8.140 8.200 8.140 8.166 5,251 -0.01(-0.10%)
Apr 22, 2021 8.226 8.226 8.157 8.174 4,048 +0.01(+0.10%)
Apr 21, 2021 8.140 8.208 8.140 8.166 3,245 +0.03(+0.42%)
Apr 20, 2021 8.140 8.226 8.131 8.131 4,348 -0.09(-1.15%)
Apr 19, 2021 8.226 8.268 8.217 8.226 1,486 +0.03(+0.40%)
Apr 16, 2021 8.148 8.226 8.148 8.193 1,633 +0.16(+1.99%)
Apr 15, 2021 7.969 8.054 7.888 8.033 3,788 +0.07(+0.86%)
Apr 14, 2021 7.967 7.967 7.960 7.964 2,841 +0.05(+0.60%)
Apr 13, 2021 7.934 7.934 7.917 7.917 1,581 -0.01(-0.11%)
Apr 12, 2021 7.823 7.926 7.823 7.926 1,545 +0.04(+0.54%)
Apr 09, 2021 7.960 7.960 7.797 7.883 5,135 -0.00(-0.05%)
Apr 08, 2021 7.969 7.969 7.887 7.887 396 -0.03(-0.38%)
Apr 07, 2021 7.909 7.939 7.909 7.917 722 +0.06(+0.76%)
Apr 06, 2021 7.866 7.935 7.823 7.857 27,088 -0.11(-1.40%)
Apr 05, 2021 7.926 7.969 7.926 7.969 877 +0.01(+0.11%)
Apr 01, 2021 8.011 8.054 7.960 7.960 1,867 -0.11(-1.32%)
Mar 31, 2021 8.020 8.080 8.020 8.066 23,602 +0.10(+1.28%)
Mar 30, 2021 7.951 8.003 7.857 7.964 5,768 -0.12(-1.54%)
Mar 29, 2021 7.866 8.088 7.754 8.088 9,688 +0.27(+3.41%)
Mar 26, 2021 7.720 7.830 7.720 7.822 583 +0.15(+1.99%)
Mar 25, 2021 7.609 7.669 7.609 7.669 260 +0.14(+1.82%)
Mar 24, 2021 7.711 7.711 7.369 7.532 76,831 -0.25(-3.25%)
Mar 23, 2021 7.883 7.909 7.784 7.784 930 -0.11(-1.41%)
Mar 22, 2021 8.020 8.020 7.866 7.896 1,329 -0.09(-1.13%)
Mar 19, 2021 7.926 8.097 7.926 7.986 1,050 -0.01(-0.18%)
Mar 18, 2021 8.106 8.148 7.986 8.000 3,301 -0.16(-1.92%)
Mar 17, 2021 8.183 8.226 8.157 8.157 2,910 +0.05(+0.58%)
Mar 16, 2021 8.174 8.174 8.046 8.110 3,368 -0.07(-0.89%)
Mar 15, 2021 8.311 8.311 8.183 8.183 3,090 +0.17(+2.14%)
Mar 12, 2021 7.909 8.011 7.909 8.011 6,535 -0.04(-0.48%)
Mar 11, 2021 8.088 8.088 8.050 8.050 1,622 +0.30(+3.93%)
Mar 10, 2021 7.831 7.831 7.746 7.746 922 -0.13(-1.63%)
Mar 09, 2021 8.037 8.132 7.746 7.874 12,157 -0.27(-3.36%)
Mar 08, 2021 8.080 8.320 8.055 8.148 15,950 +0.07(+0.80%)
Mar 05, 2021 8.097 8.264 8.054 8.083 7,002 -0.01(-0.12%)
Mar 04, 2021 8.166 8.166 8.093 8.093 47,198 +0.04(+0.48%)
Mar 03, 2021 8.088 8.149 8.020 8.054 75,543 +0.22(+2.84%)
Mar 02, 2021 7.926 7.926 7.831 7.831 1,211 -0.02(-0.25%)
Mar 01, 2021 7.814 7.861 7.814 7.851 2,617 +0.16(+2.10%)
Feb 26, 2021 7.694 7.694 7.497 7.690 7,469 -0.12(-1.60%)
Feb 25, 2021 7.831 8.037 7.814 7.814 6,220 -0.06(-0.82%)
Feb 24, 2021 7.934 7.934 7.840 7.879 2,446 -0.35(-4.22%)
Feb 23, 2021 8.106 8.268 8.067 8.226 17,813 -0.04(-0.52%)
Feb 22, 2021 8.140 8.466 8.140 8.268 8,075 +0.24(+2.93%)
Feb 19, 2021 7.994 8.033 7.977 8.033 933 +0.00(+0.00%)
Feb 18, 2021 7.891 8.033 7.891 8.033 1,170 +0.08(+1.02%)
Feb 17, 2021 7.951 8.020 7.881 7.951 7,740 +0.09(+1.09%)
Feb 16, 2021 7.720 7.866 7.630 7.866 5,567 +0.45(+6.10%)
Feb 12, 2021 7.506 7.557 7.294 7.413 11,554 -0.12(-1.57%)
Feb 11, 2021 7.540 7.753 7.532 7.532 1,902 +0.02(+0.29%)
Feb 10, 2021 7.609 7.609 7.480 7.510 1,684 -0.08(-1.07%)
Feb 09, 2021 7.626 7.643 7.592 7.592 720 +0.07(+0.91%)
Feb 08, 2021 7.275 7.523 7.275 7.523 1,779 +0.12(+1.59%)
Feb 05, 2021 7.368 7.405 7.327 7.405 6,068 +0.13(+1.80%)
Feb 04, 2021 7.257 7.369 7.197 7.275 10,635 -0.16(-2.19%)
Feb 03, 2021 7.420 7.497 7.420 7.437 3,814 +0.07(+0.91%)
Feb 02, 2021 7.317 7.370 7.317 7.370 961 +0.13(+1.80%)
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.