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 31, 2015 7.726 7.858 7.726 7.858 1,330 +0.14(+1.80%)
Aug 27, 2015 7.733 7.719 7.719 7.719 9,482 +0.23(+3.07%)
Aug 26, 2015 7.608 8.081 7.489 7.489 16,624 -0.97(-11.44%)
Aug 25, 2015 7.963 8.568 7.963 8.457 1,652 +1.38(+19.46%)
Aug 24, 2015 6.967 7.079 6.821 7.079 2,356 -0.88(-11.02%)
Aug 21, 2015 7.837 7.956 7.830 7.956 455 -0.35(-4.21%)
Aug 20, 2015 8.116 8.742 8.116 8.305 1,722 -0.42(-4.77%)
Aug 19, 2015 8.533 8.721 8.533 8.721 5,459 +0.02(+0.24%)
Aug 18, 2015 8.579 8.791 8.579 8.700 8,149 +0.06(+0.73%)
Aug 17, 2015 8.550 8.638 8.550 8.638 1,958 +0.01(+0.08%)
Aug 13, 2015 8.686 8.686 8.631 8.631 5 -0.06(-0.64%)
Aug 12, 2015 8.603 8.686 8.603 8.686 18,964 -0.21(-2.31%)
Aug 10, 2015 8.867 8.892 8.892 8.892 6,896 +0.19(+2.21%)
Aug 07, 2015 8.777 8.777 8.700 8.700 807 -0.15(-1.74%)
Aug 05, 2015 8.840 8.854 8.826 8.854 4 +0.16(+1.84%)
Aug 04, 2015 8.693 8.693 8.693 8.693 204 -0.03(-0.32%)
Aug 03, 2015 8.742 8.742 8.721 8.721 28,086 -0.13(-1.42%)
Jul 29, 2015 8.554 8.854 8.554 8.847 17 +0.16(+1.84%)
Jul 28, 2015 8.546 8.686 8.546 8.686 1,005 +0.17(+2.04%)
Jul 27, 2015 8.494 8.512 8.494 8.512 1,316 -0.40(-4.53%)
Jul 23, 2015 8.916 8.916 8.916 8.916 129 -0.13(-1.39%)
Jul 20, 2015 9.069 9.069 9.041 9.041 124 -0.10(-1.14%)
Jul 17, 2015 9.134 9.146 9.127 9.146 1,583 +0.13(+1.39%)
Jul 16, 2015 9.021 9.021 9.021 9.021 168 +0.17(+1.97%)
Jul 15, 2015 8.847 8.847 8.847 8.847 145 -0.18(-2.02%)
Jul 14, 2015 9.083 9.083 8.980 9.029 3,450 -0.08(-0.90%)
Jul 13, 2015 9.111 9.111 9.111 9.111 248 +0.21(+2.34%)
Jul 10, 2015 8.902 8.902 8.902 8.902 298 +0.22(+2.48%)
Jul 09, 2015 8.700 8.707 8.686 8.686 1,837 +0.54(+6.69%)
Jul 08, 2015 8.352 8.436 8.141 8.141 6,889 -0.31(-3.65%)
Jul 07, 2015 8.888 8.888 8.450 8.450 5,370 -1.08(-11.33%)
Jul 02, 2015 9.529 9.529 9.529 9.529 11 -0.05(-0.51%)
Jul 01, 2015 9.629 9.629 9.577 9.577 1,034 -0.01(-0.15%)
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%)
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.