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 (%)
Oct 31, 2012 9.331 9.331 9.331 9.331 749 +0.21(+2.34%)
Oct 26, 2012 9.137 9.117 9.117 9.117 1,349 -0.09(-1.01%)
Oct 25, 2012 9.226 9.226 9.211 9.211 299 +0.18(+1.99%)
Oct 24, 2012 9.024 9.031 9.024 9.031 749 +0.11(+1.27%)
Oct 23, 2012 9.017 9.017 8.904 8.917 2,100 -0.22(-2.41%)
Oct 19, 2012 9.184 9.184 9.137 9.137 839 +0.03(+0.29%)
Oct 17, 2012 9.111 9.111 9.111 9.111 0 +0.09(+0.96%)
Oct 16, 2012 8.971 9.024 8.971 9.024 2,826 +0.09(+1.05%)
Oct 15, 2012 8.931 8.931 8.931 8.931 149 +0.12(+1.36%)
Oct 12, 2012 8.817 8.817 8.811 8.811 449 +0.03(+0.30%)
Oct 10, 2012 8.784 8.784 8.784 8.784 299 -0.05(-0.53%)
Oct 06, 2012 8.831 8.831 8.831 0 +0.00(+0.00%)
Oct 05, 2012 8.831 8.831 8.831 8.831 149 +0.15(+1.77%)
Oct 04, 2012 8.677 8.677 8.677 8.677 217 -0.08(-0.91%)
Oct 03, 2012 8.757 8.757 8.757 8.757 187 +0.05(+0.54%)
Oct 02, 2012 8.711 8.711 8.711 8.711 524 -0.06(-0.68%)
Oct 01, 2012 8.771 8.771 8.771 8.771 449 +0.07(+0.84%)
Sep 28, 2012 8.671 8.697 8.671 8.697 15,403 -0.03(-0.31%)
Sep 27, 2012 8.651 8.724 8.651 8.724 6,147 +0.23(+2.67%)
Sep 26, 2012 8.484 8.497 8.484 8.497 1,349 -0.12(-1.39%)
Sep 25, 2012 8.617 8.617 8.617 8.617 749 -0.13(-1.45%)
Sep 24, 2012 8.611 8.744 8.611 8.744 649 +0.13(+1.55%)
Sep 20, 2012 8.611 8.611 8.611 8.611 299 -0.05(-0.54%)
Sep 18, 2012 8.657 8.657 8.657 8.657 749 -0.20(-2.26%)
Sep 17, 2012 8.857 8.857 8.857 8.857 524 +0.02(+0.23%)
Sep 14, 2012 8.891 8.891 8.837 8.837 937 +0.03(+0.38%)
Sep 13, 2012 8.644 8.804 8.644 8.804 7,958 +0.25(+2.88%)
Sep 12, 2012 8.564 8.564 8.557 8.557 299 +0.03(+0.39%)
Sep 11, 2012 8.617 8.617 8.390 8.524 16,996 +0.04(+0.47%)
Sep 10, 2012 8.477 8.504 8.477 8.484 899 +0.19(+2.33%)
Sep 06, 2012 8.290 8.290 8.290 8.290 2,998 +0.13(+1.64%)
Sep 05, 2012 8.166 8.184 8.157 8.157 599 -0.17(-2.00%)
Sep 04, 2012 8.324 8.324 8.324 8.324 2,428 -0.03(-0.40%)
Aug 31, 2012 8.404 8.404 8.357 8.357 899 +0.03(+0.40%)
Aug 30, 2012 8.337 8.337 8.310 8.324 899 -0.02(-0.29%)
Aug 28, 2012 8.350 8.348 8.348 8.348 599 -0.03(-0.35%)
Aug 24, 2012 8.377 8.377 8.377 8.377 1,049 -0.03(-0.32%)
Aug 23, 2012 8.404 8.404 8.404 8.404 344 -0.04(-0.52%)
Aug 22, 2012 8.448 8.448 8.448 8.448 224 -0.13(-1.48%)
Aug 21, 2012 8.575 8.575 8.575 8.575 299 +0.06(+0.70%)
Aug 20, 2012 8.515 8.515 8.515 8.515 179 -0.12(-1.34%)
Aug 17, 2012 8.631 8.631 8.631 8.631 224 +0.07(+0.78%)
Aug 16, 2012 8.604 8.604 8.564 8.564 809 -0.05(-0.54%)
Aug 15, 2012 8.611 8.611 8.611 8.611 2,998 -0.03(-0.39%)
Aug 09, 2012 8.617 8.644 8.644 8.644 1,199 +0.10(+1.17%)
Aug 08, 2012 8.537 8.629 8.537 8.544 2,566 -0.07(-0.77%)
Aug 06, 2012 8.584 8.611 8.611 8.611 1,049 -0.01(-0.08%)
Aug 03, 2012 8.471 8.637 8.471 8.617 4,385 +0.22(+2.62%)
Aug 02, 2012 8.397 8.397 8.397 8.397 299 -0.03(-0.32%)
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.