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 30, 2015 9.570 9.592 9.570 9.592 1,738 -0.01(-0.14%)
Jun 29, 2015 9.550 9.605 9.550 9.605 589 -0.20(-2.06%)
Jun 26, 2015 9.807 9.807 9.807 9.807 538 -0.23(-2.29%)
Jun 25, 2015 10.04 10.04 10.04 10.04 1,094 -0.11(-1.08%)
Jun 24, 2015 10.15 10.15 10.15 10.15 520 +0.12(+1.23%)
Jun 23, 2015 10.02 10.02 10.02 10.02 143 +0.33(+3.42%)
Jun 18, 2015 9.703 9.710 9.689 9.692 1 +0.01(+0.11%)
Jun 17, 2015 9.682 9.682 9.675 9.682 1,724 +0.10(+1.01%)
Jun 16, 2015 9.515 9.605 9.515 9.585 5,706 -0.39(-3.90%)
Jun 12, 2015 9.974 9.974 9.974 9.974 2 +0.05(+0.49%)
Jun 11, 2015 9.863 9.925 9.863 9.925 293 -0.02(-0.15%)
Jun 10, 2015 9.941 9.941 9.941 9.941 373 -0.19(-1.91%)
Jun 08, 2015 10.13 10.13 10.13 10.13 4 -0.17(-1.62%)
Jun 03, 2015 10.36 10.36 10.30 10.30 14 +0.01(+0.07%)
Jun 01, 2015 10.29 10.29 10.25 10.29 1 +0.07(+0.68%)
May 29, 2015 10.22 10.22 10.22 10.22 452 -0.30(-2.85%)
May 26, 2015 10.59 10.61 10.52 10.52 86 +0.20(+1.96%)
May 21, 2015 10.31 10.32 10.32 10.32 3,879 -0.17(-1.59%)
May 20, 2015 10.41 10.49 10.35 10.49 1,275 -0.01(-0.13%)
May 14, 2015 10.40 10.51 10.40 10.50 21 +0.07(+0.70%)
May 12, 2015 10.43 10.43 10.43 10.43 122 -0.01(-0.11%)
May 08, 2015 10.44 10.44 10.44 10.44 152 -0.07(-0.65%)
May 06, 2015 10.54 10.51 10.51 10.51 287 -0.25(-2.33%)
May 05, 2015 10.65 10.76 10.65 10.76 942 +0.13(+1.18%)
May 01, 2015 10.64 10.64 10.64 10.64 143 -0.07(-0.65%)
Apr 30, 2015 10.73 10.73 10.71 10.71 1,479 -0.15(-1.35%)
Apr 29, 2015 10.85 10.85 10.85 10.85 178 -0.22(-1.95%)
Apr 28, 2015 11.07 11.07 11.07 11.07 1,459 -0.07(-0.63%)
Apr 27, 2015 11.14 11.14 11.05 11.14 5,297 +0.38(+3.55%)
Apr 24, 2015 10.77 10.77 10.75 10.75 1,249 +0.20(+1.91%)
Apr 21, 2015 10.55 10.55 10.55 10.55 1,149 +0.05(+0.45%)
Apr 20, 2015 10.51 10.51 10.51 10.51 718 -0.01(-0.10%)
Apr 17, 2015 10.51 10.52 10.51 10.52 374 -0.02(-0.17%)
Apr 15, 2015 10.55 10.55 10.54 10.53 162 -0.03(-0.29%)
Apr 14, 2015 10.57 10.57 10.57 10.57 531 -0.03(-0.26%)
Apr 13, 2015 10.57 10.64 10.57 10.59 3,712 +0.01(+0.13%)
Apr 10, 2015 10.58 10.58 10.58 10.58 1,696 -0.01(-0.13%)
Apr 09, 2015 10.47 10.59 10.47 10.59 2,683 +0.22(+2.08%)
Apr 08, 2015 10.24 10.38 10.24 10.38 883 +0.64(+6.52%)
Apr 07, 2015 9.696 9.742 9.696 9.742 902 +0.10(+1.01%)
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.