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 28, 2013 8.671 8.637 8.637 8.637 2,698 +0.10(+1.17%)
Jun 26, 2013 8.537 8.537 8.537 8.537 292 +0.04(+0.47%)
Jun 25, 2013 8.497 8.511 8.477 8.497 3,298 +0.19(+2.33%)
Jun 24, 2013 8.257 8.324 8.257 8.304 1,799 -0.19(-2.20%)
Jun 21, 2013 8.604 8.604 8.491 8.491 299 +0.13(+1.60%)
Jun 20, 2013 8.671 8.671 8.357 8.357 1,769 -0.61(-6.84%)
Jun 18, 2013 8.971 8.971 8.971 8.971 149 -0.06(-0.66%)
Jun 17, 2013 9.044 9.044 9.031 9.031 2,379 +0.04(+0.45%)
Jun 13, 2013 8.991 8.991 8.991 8.991 0 -0.04(-0.44%)
Jun 11, 2013 9.031 9.031 9.031 9.031 0 -0.09(-0.95%)
Jun 10, 2013 9.117 9.117 9.117 9.117 449 -0.17(-1.80%)
Jun 07, 2013 9.284 9.284 9.284 9.284 599 +0.03(+0.36%)
Jun 06, 2013 9.251 9.251 9.251 9.251 1,799 -0.17(-1.77%)
Jun 04, 2013 9.398 9.418 9.418 9.418 299 -0.10(-1.05%)
Jun 03, 2013 9.498 9.544 9.498 9.518 9,295 +0.09(+0.92%)
May 31, 2013 9.451 9.451 9.431 9.431 1,649 -0.21(-2.16%)
May 30, 2013 9.611 9.640 9.598 9.640 3,148 +0.07(+0.71%)
May 29, 2013 9.572 9.572 9.572 9.572 149 -0.11(-1.10%)
May 28, 2013 9.731 9.811 9.678 9.678 5,547 +0.06(+0.62%)
May 24, 2013 9.484 9.618 9.484 9.618 358 -0.05(-0.53%)
May 23, 2013 9.404 9.669 9.404 9.669 1,769 -0.03(-0.30%)
May 22, 2013 9.671 9.698 9.664 9.698 35,314 -0.25(-2.49%)
May 20, 2013 10.02 9.946 9.946 9.946 899 -0.03(-0.26%)
May 17, 2013 9.905 9.978 9.905 9.971 2,625 +0.00(+0.00%)
May 16, 2013 9.918 9.971 9.918 9.971 1,211 +0.03(+0.27%)
May 15, 2013 9.945 9.945 9.945 9.945 1,283 +0.02(+0.22%)
May 13, 2013 9.923 9.923 9.923 9.923 149 -0.05(-0.52%)
May 10, 2013 9.975 9.975 9.975 9.975 164 -0.04(-0.36%)
May 08, 2013 10.04 10.01 10.01 10.01 3,898 +0.03(+0.27%)
May 07, 2013 9.971 10.02 9.971 9.985 3,748 +0.07(+0.67%)
May 06, 2013 9.918 9.918 9.918 9.918 1,049 +0.05(+0.54%)
May 03, 2013 9.778 9.871 9.778 9.864 6,685 +0.07(+0.75%)
Apr 30, 2013 9.838 9.791 9.791 9.791 6,746 -0.03(-0.27%)
Apr 29, 2013 9.791 9.820 9.791 9.818 3,523 +0.18(+1.87%)
Apr 26, 2013 9.644 9.644 9.638 9.638 305 +0.00(+0.00%)
Apr 23, 2013 9.638 9.638 9.638 9.638 0 +0.02(+0.21%)
Apr 22, 2013 9.578 9.674 9.578 9.618 1,349 +0.14(+1.50%)
Apr 19, 2013 9.464 9.477 9.458 9.475 1,199 +0.16(+1.76%)
Apr 18, 2013 9.364 9.364 9.311 9.311 2,848 -0.03(-0.29%)
Apr 17, 2013 9.451 9.451 9.318 9.338 9,968 -0.28(-2.91%)
Apr 16, 2013 9.504 9.618 9.504 9.618 5,457 +0.14(+1.48%)
Apr 15, 2013 9.644 9.644 9.478 9.478 2,725 -0.44(-4.44%)
Apr 11, 2013 9.978 9.918 9.918 9.918 1,799 -0.07(-0.72%)
Apr 10, 2013 9.990 9.990 9.990 9.990 302 +0.13(+1.27%)
Apr 09, 2013 9.664 9.898 9.664 9.864 54,345 +0.21(+2.14%)
Apr 08, 2013 9.658 9.658 9.524 9.658 899 +0.01(+0.14%)
Apr 05, 2013 9.471 9.644 9.471 9.644 599 -0.15(-1.50%)
Apr 04, 2013 9.811 9.811 9.704 9.791 3,847 +0.03(+0.27%)
Apr 03, 2013 9.792 9.792 9.764 9.764 898 -0.15(-1.55%)
Apr 02, 2013 9.811 9.918 9.811 9.918 2,431 +0.11(+1.09%)
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.