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 (%)
Jun 29, 2012 8.364 8.423 8.364 8.423 2,998 +0.19(+2.26%)
Jun 27, 2012 8.237 8.237 8.237 8.237 749 +0.09(+1.06%)
Jun 22, 2012 8.197 8.150 8.150 8.150 1,499 -0.05(-0.57%)
Jun 21, 2012 8.310 8.310 8.197 8.197 5,997 -0.43(-5.02%)
Jun 19, 2012 8.624 8.631 8.631 8.631 3,748 +0.13(+1.49%)
Jun 18, 2012 8.511 8.531 8.504 8.504 4,048 +0.01(+0.16%)
Jun 15, 2012 8.490 8.490 8.490 8.490 749 +0.13(+1.61%)
Jun 14, 2012 8.330 8.356 8.330 8.356 1,977 -0.03(-0.33%)
Jun 13, 2012 8.384 8.384 8.384 8.384 1,499 +0.19(+2.36%)
Jun 12, 2012 8.190 8.190 8.190 8.190 299 +0.07(+0.81%)
Jun 10, 2012 8.124 8.124 8.124 0 +0.00(+0.00%)
Jun 08, 2012 8.204 8.204 8.124 8.124 893 -0.07(-0.81%)
Jun 07, 2012 8.230 8.447 8.191 8.191 4,701 +0.10(+1.25%)
Jun 06, 2012 8.044 8.090 8.017 8.090 1,854 +0.20(+2.53%)
Jun 05, 2012 7.890 7.890 7.890 7.890 770 -0.12(-1.50%)
Jun 04, 2012 7.910 8.010 7.910 8.010 1,019 -0.17(-2.04%)
May 31, 2012 8.177 8.177 8.177 8.177 0 +0.02(+0.25%)
May 30, 2012 8.204 8.204 8.150 8.157 980 -0.10(-1.21%)
May 29, 2012 8.237 8.257 8.230 8.257 3,148 +0.31(+3.86%)
May 25, 2012 7.990 7.990 7.937 7.950 3,748 -0.05(-0.67%)
May 24, 2012 8.004 8.004 8.004 8.004 149 +0.06(+0.76%)
May 23, 2012 8.070 8.070 7.944 7.944 7,725 -0.23(-2.78%)
May 22, 2012 8.224 8.264 8.170 8.170 3,073 +0.07(+0.82%)
May 21, 2012 8.104 8.104 8.104 8.104 149 +0.10(+1.25%)
May 18, 2012 8.004 8.004 8.004 8.004 794 -0.09(-1.07%)
May 16, 2012 8.237 8.090 8.090 8.090 4,497 -0.20(-2.41%)
May 15, 2012 8.330 8.330 8.290 8.290 1,769 -0.05(-0.56%)
May 14, 2012 8.337 8.337 8.337 8.337 149 -0.17(-1.96%)
May 11, 2012 8.557 8.591 8.404 8.504 3,898 -0.14(-1.62%)
May 10, 2012 8.697 8.697 8.644 8.644 1,799 +0.01(+0.15%)
May 09, 2012 8.631 8.631 8.631 8.631 149 -0.02(-0.20%)
May 08, 2012 8.804 8.804 8.631 8.648 9,967 -0.23(-2.58%)
May 07, 2012 8.871 8.897 8.871 8.877 2,848 -0.07(-0.76%)
May 04, 2012 8.932 8.957 8.932 8.945 2,443 -0.25(-2.75%)
May 02, 2012 9.198 9.198 9.198 9.198 749 -0.05(-0.50%)
May 01, 2012 9.064 9.244 9.064 9.244 1,946 +0.09(+0.95%)
Apr 27, 2012 9.057 9.158 9.158 9.158 19,491 +0.12(+1.33%)
Apr 26, 2012 8.957 9.037 8.957 9.037 2,961 +0.19(+2.11%)
Apr 24, 2012 8.851 8.851 8.851 8.851 299 -0.01(-0.08%)
Apr 23, 2012 8.871 8.871 8.857 8.857 20,540 -0.36(-3.91%)
Apr 20, 2012 9.124 9.218 9.124 9.218 1,199 +0.15(+1.69%)
Apr 18, 2012 9.011 9.064 9.064 9.064 3,898 +0.21(+2.33%)
Apr 16, 2012 9.024 8.857 8.857 8.857 4,647 -0.18(-1.99%)
Apr 12, 2012 9.004 9.037 9.037 9.037 749 +0.19(+2.11%)
Apr 11, 2012 8.851 8.915 8.851 8.851 1,412 +0.10(+1.14%)
Apr 10, 2012 8.789 8.789 8.751 8.751 2,245 -0.15(-1.72%)
Apr 09, 2012 8.904 8.904 8.904 8.904 301 -0.17(-1.84%)
Apr 05, 2012 8.991 9.104 8.991 9.071 5,847 +0.15(+1.72%)
Apr 04, 2012 8.924 8.924 8.891 8.918 1,094 -0.17(-1.91%)
Apr 03, 2012 9.151 9.151 9.091 9.091 3,036 -0.03(-0.37%)
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.