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 (%)
Aug 30, 2019 8.050 8.159 8.050 8.159 374 +0.04(+0.47%)
Aug 29, 2019 8.237 8.237 8.121 8.121 127 +0.09(+1.07%)
Aug 28, 2019 7.919 8.035 7.919 8.035 376 +0.00(+0.05%)
Aug 27, 2019 8.031 8.031 8.031 8.031 2 -0.05(-0.60%)
Aug 26, 2019 8.079 8.079 8.079 8.079 127 +0.06(+0.80%)
Aug 23, 2019 7.895 8.015 7.895 8.015 4,491 -0.04(-0.50%)
Aug 22, 2019 8.055 8.055 8.055 8.055 68 -0.00(-0.05%)
Aug 21, 2019 8.059 8.059 8.059 8.059 2 +0.01(+0.10%)
Aug 20, 2019 8.051 8.051 8.051 8.051 0 +0.00(+0.05%)
Aug 19, 2019 8.119 8.119 8.047 8.047 1,247 +0.02(+0.20%)
Aug 16, 2019 7.919 8.031 7.919 8.031 873 +0.14(+1.73%)
Aug 15, 2019 7.895 7.895 7.895 7.895 19 -0.00(-0.05%)
Aug 14, 2019 7.935 7.938 7.899 7.899 1,126 -0.20(-2.45%)
Aug 13, 2019 8.097 8.097 8.097 8.097 2 +0.06(+0.72%)
Aug 12, 2019 7.983 8.039 7.983 8.039 144 -0.03(-0.40%)
Aug 09, 2019 8.071 8.071 8.071 8.071 124 -0.02(-0.20%)
Aug 08, 2019 8.087 8.087 8.087 8.087 18 +0.04(+0.55%)
Aug 07, 2019 7.943 8.043 7.943 8.043 492 -0.04(-0.55%)
Aug 06, 2019 8.087 8.087 8.087 8.087 376 +0.03(+0.40%)
Aug 05, 2019 8.231 8.231 7.984 8.055 2,178 -0.34(-4.01%)
Aug 02, 2019 8.391 8.391 8.391 8.391 249 -0.10(-1.13%)
Aug 01, 2019 8.488 8.488 8.488 8.488 234 -0.10(-1.12%)
Jul 31, 2019 8.584 8.584 8.584 8.584 68 -0.08(-0.97%)
Jul 30, 2019 8.668 8.712 8.668 8.668 330 -0.02(-0.18%)
Jul 29, 2019 8.684 8.684 8.684 8.684 97 +0.12(+1.36%)
Jul 26, 2019 8.568 8.568 8.568 8.568 124 -0.11(-1.29%)
Jul 25, 2019 8.680 8.680 8.680 8.680 27 -0.02(-0.23%)
Jul 24, 2019 8.700 8.700 8.700 8.700 2 -0.05(-0.60%)
Jul 23, 2019 8.696 8.752 8.608 8.752 888 +0.12(+1.40%)
Jul 22, 2019 8.664 8.664 8.513 8.632 895 -0.07(-0.78%)
Jul 19, 2019 8.700 8.700 8.700 8.700 124 +0.02(+0.22%)
Jul 18, 2019 8.681 8.681 8.681 8.681 99 -0.02(-0.22%)
Jul 17, 2019 8.816 8.816 8.700 8.700 193 -0.00(-0.05%)
Jul 16, 2019 8.760 8.760 8.618 8.704 726 -0.01(-0.09%)
Jul 15, 2019 8.775 8.775 8.712 8.712 380 -0.06(-0.73%)
Jul 12, 2019 8.776 8.776 8.776 8.776 1,996 +0.05(+0.55%)
Jul 11, 2019 8.728 8.728 8.728 8.728 6 -0.05(-0.59%)
Jul 10, 2019 8.780 8.780 8.780 8.780 28 +0.14(+1.62%)
Jul 09, 2019 8.640 8.640 8.640 8.640 2 -0.11(-1.24%)
Jul 08, 2019 8.879 8.879 8.748 8.748 1,580 -0.05(-0.62%)
Jul 05, 2019 8.803 8.803 8.803 8.803 124 -0.14(-1.54%)
Jul 03, 2019 8.940 8.940 8.940 8.940 124 +0.01(+0.09%)
Jul 02, 2019 8.932 8.932 8.932 8.932 2 -0.13(-1.46%)
Jul 01, 2019 9.065 9.065 9.065 9.065 46 +0.13(+1.48%)
Jun 28, 2019 8.857 8.932 8.857 8.932 124 -0.05(-0.58%)
Jun 27, 2019 8.985 8.985 8.985 8.985 3 +0.00(+0.05%)
Jun 26, 2019 8.980 8.980 8.980 8.980 8 +0.20(+2.30%)
Jun 25, 2019 8.778 8.778 8.778 8.778 3 -0.12(-1.38%)
Jun 24, 2019 8.790 8.901 8.790 8.901 436 +0.19(+2.13%)
Jun 21, 2019 8.751 8.751 8.715 8.715 1,649 -0.14(-1.60%)
Jun 20, 2019 8.857 8.857 8.857 8.857 11 +0.18(+2.12%)
Jun 19, 2019 8.577 8.673 8.577 8.673 156 -0.04(-0.49%)
Jun 18, 2019 8.701 8.716 8.632 8.716 279 +0.13(+1.57%)
Jun 17, 2019 8.501 8.581 8.501 8.581 326 +0.01(+0.14%)
Jun 14, 2019 8.569 8.569 8.569 8.569 126 +0.10(+1.21%)
Jun 13, 2019 8.404 8.467 8.404 8.467 750 -0.13(-1.51%)
Jun 12, 2019 8.597 8.597 8.597 8.597 8 -0.09(-1.00%)
Jun 11, 2019 8.684 8.684 8.684 8.684 2 +0.06(+0.70%)
Jun 10, 2019 8.624 8.624 8.624 8.624 6 +0.03(+0.40%)
Jun 07, 2019 8.546 8.589 8.546 8.589 126 +0.11(+1.25%)
Jun 06, 2019 8.483 8.483 8.483 8.483 3 -0.08(-0.92%)
Jun 05, 2019 8.443 8.561 8.443 8.561 4,651 -0.05(-0.59%)
Jun 04, 2019 8.613 8.613 8.613 8.613 2 -0.05(-0.59%)
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.