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 (%)
Sep 30, 2010 10.28 10.32 10.23 10.32 2,728 +0.11(+1.11%)
Sep 29, 2010 10.06 10.21 10.06 10.21 2,099 +0.15(+1.45%)
Sep 27, 2010 10.08 10.06 10.06 10.06 6,447 +0.03(+0.25%)
Sep 24, 2010 9.978 10.06 9.978 10.04 6,746 +0.23(+2.40%)
Sep 23, 2010 9.838 9.871 9.804 9.804 5,862 -0.09(-0.88%)
Sep 22, 2010 9.918 9.918 9.868 9.891 2,728 -0.03(-0.34%)
Sep 21, 2010 9.871 9.925 9.858 9.925 2,184 +0.00(+0.00%)
Sep 20, 2010 9.885 9.925 9.871 9.925 5,905 +0.11(+1.16%)
Sep 17, 2010 9.811 9.818 9.811 9.811 1,226 +0.03(+0.27%)
Sep 15, 2010 9.791 9.791 9.784 9.784 6,896 -0.07(-0.68%)
Sep 14, 2010 9.818 9.878 9.758 9.851 9,670 +0.10(+1.03%)
Sep 13, 2010 9.758 9.778 9.751 9.751 2,608 +0.19(+1.95%)
Sep 10, 2010 9.604 9.604 9.564 9.564 2,548 -0.11(-1.10%)
Sep 09, 2010 9.584 9.671 9.584 9.671 527 +0.17(+1.75%)
Sep 08, 2010 9.491 9.504 9.491 9.504 3,562 +0.07(+0.77%)
Sep 07, 2010 9.464 9.464 9.431 9.432 1,349 -0.01(-0.13%)
Sep 03, 2010 9.471 9.484 9.444 9.444 6,096 +0.03(+0.35%)
Sep 02, 2010 9.318 9.411 9.318 9.411 3,298 +0.08(+0.86%)
Sep 01, 2010 9.304 9.331 9.304 9.331 449 +0.22(+2.39%)
Aug 31, 2010 9.004 9.113 9.004 9.113 2,248 -0.02(-0.19%)
Aug 30, 2010 9.131 9.131 9.131 9.131 299 +0.02(+0.22%)
Aug 27, 2010 9.111 9.111 8.957 9.111 6,447 +0.12(+1.32%)
Aug 26, 2010 8.977 8.992 8.977 8.992 1,499 +0.01(+0.09%)
Aug 25, 2010 8.937 8.997 8.937 8.984 3,433 -0.03(-0.30%)
Aug 24, 2010 9.025 9.071 9.011 9.011 2,848 -0.14(-1.52%)
Aug 23, 2010 9.151 9.151 9.151 9.151 449 +0.04(+0.44%)
Aug 20, 2010 9.151 9.151 9.111 9.111 1,649 -0.06(-0.65%)
Aug 19, 2010 9.191 9.191 9.151 9.171 1,761 -0.01(-0.14%)
Aug 18, 2010 9.184 9.184 9.184 9.184 749 -0.07(-0.80%)
Aug 17, 2010 9.258 9.258 9.258 9.258 214 +0.15(+1.61%)
Aug 16, 2010 9.124 9.124 9.111 9.111 599 +0.08(+0.89%)
Aug 13, 2010 9.031 9.077 9.031 9.031 1,949 -0.01(-0.07%)
Aug 12, 2010 8.877 9.037 8.877 9.037 1,499 -0.01(-0.14%)
Aug 11, 2010 9.044 9.050 9.037 9.050 514 -0.25(-2.66%)
Aug 10, 2010 9.338 9.338 9.298 9.298 1,799 -0.17(-1.76%)
Aug 09, 2010 9.444 9.472 9.444 9.464 6,297 +0.06(+0.64%)
Aug 06, 2010 9.404 9.438 9.404 9.404 1,463 -0.03(-0.34%)
Aug 05, 2010 9.424 9.437 9.424 9.437 872 +0.01(+0.15%)
Aug 04, 2010 9.442 9.442 9.391 9.422 7,091 -0.06(-0.65%)
Aug 03, 2010 9.491 9.491 9.484 9.484 1,349 +0.05(+0.49%)
Aug 02, 2010 9.391 9.481 9.391 9.438 4,183 +0.19(+2.05%)
Jul 30, 2010 9.248 9.248 9.091 9.248 9,655 +0.06(+0.62%)
Jul 29, 2010 9.238 9.238 9.191 9.191 1,686 -0.09(-1.01%)
Jul 28, 2010 9.318 9.318 9.251 9.284 3,298 -0.03(-0.36%)
Jul 27, 2010 9.324 9.324 9.305 9.318 1,499 -0.01(-0.09%)
Jul 23, 2010 9.324 9.326 9.326 9.326 149 +0.02(+0.23%)
Jul 22, 2010 9.158 9.304 9.158 9.304 3,658 +0.25(+2.73%)
Jul 21, 2010 9.097 9.124 9.031 9.057 2,721 +0.04(+0.43%)
Jul 20, 2010 8.884 9.027 8.884 9.018 7,166 +0.28(+3.16%)
Jul 19, 2010 8.797 8.797 8.737 8.741 2,323 +0.09(+1.05%)
Jul 16, 2010 8.651 8.677 8.651 8.651 5,697 -0.09(-1.07%)
Jul 15, 2010 8.897 8.897 8.734 8.744 2,736 -0.33(-3.67%)
Jul 13, 2010 9.077 9.077 9.077 9.077 0 +0.09(+1.02%)
Jul 12, 2010 9.124 9.124 8.985 8.985 1,505 -0.05(-0.59%)
Jul 09, 2010 9.039 9.039 9.039 9.039 299 +0.19(+2.20%)
Jul 08, 2010 8.832 8.864 8.824 8.844 2,398 -0.07(-0.82%)
Jul 07, 2010 8.764 8.917 8.746 8.917 5,967 +0.16(+1.83%)
Jul 06, 2010 8.897 8.897 8.744 8.757 4,348 +0.11(+1.31%)
Jul 02, 2010 8.644 8.644 8.644 8.644 149 +0.03(+0.31%)
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.