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 30, 2010 8.731 8.731 8.704 8.704 1,049 +0.08(+0.93%)
Jun 29, 2010 8.644 8.711 8.614 8.624 3,373 -0.43(-4.72%)
Jun 25, 2010 9.051 9.051 9.031 9.051 2,451 +0.05(+0.59%)
Jun 24, 2010 9.198 9.198 8.997 8.998 4,992 -0.17(-1.82%)
Jun 23, 2010 9.151 9.191 9.151 9.164 1,349 +0.03(+0.37%)
Jun 22, 2010 9.271 9.271 9.131 9.131 1,334 -0.09(-0.94%)
Jun 21, 2010 9.424 9.424 9.218 9.218 8,913 +0.24(+2.67%)
Jun 17, 2010 8.984 8.977 8.977 8.977 6,297 +0.02(+0.22%)
Jun 16, 2010 8.957 8.957 8.957 8.957 299 -0.09(-1.03%)
Jun 15, 2010 9.051 9.051 9.051 9.051 562 +0.22(+2.49%)
Jun 14, 2010 8.914 8.957 8.831 8.831 1,649 +0.22(+2.56%)
Jun 10, 2010 8.611 8.611 8.611 8.611 0 +0.23(+2.79%)
Jun 09, 2010 8.444 8.444 8.377 8.377 599 +0.01(+0.16%)
Jun 08, 2010 8.324 8.364 8.270 8.364 1,349 +0.07(+0.88%)
Jun 07, 2010 8.471 8.471 8.290 8.290 5,390 -0.15(-1.79%)
Jun 04, 2010 8.442 8.491 8.424 8.442 1,649 -0.22(-2.49%)
Jun 03, 2010 8.684 8.684 8.657 8.657 674 -0.01(-0.15%)
Jun 02, 2010 8.611 8.671 8.611 8.671 1,499 +0.05(+0.54%)
Jun 01, 2010 8.637 8.651 8.624 8.624 5,997 -0.22(-2.49%)
May 28, 2010 8.844 8.844 8.784 8.844 299 +0.04(+0.45%)
May 27, 2010 8.671 8.804 8.664 8.804 4,947 +0.49(+5.94%)
May 26, 2010 8.384 8.437 8.310 8.310 8,771 -0.01(-0.08%)
May 25, 2010 8.144 8.317 8.137 8.317 3,748 -0.23(-2.65%)
May 24, 2010 8.544 8.544 8.544 8.544 1,049 +0.05(+0.55%)
May 21, 2010 8.197 8.497 8.090 8.497 24,876 +0.12(+1.43%)
May 20, 2010 8.277 8.404 8.210 8.377 12,451 -0.22(-2.56%)
May 19, 2010 8.537 8.597 8.537 8.597 1,469 -0.08(-0.92%)
May 18, 2010 8.904 8.904 8.677 8.677 2,998 -0.06(-0.69%)
May 17, 2010 8.904 8.904 8.651 8.737 17,225 -0.16(-1.81%)
May 14, 2010 8.899 9.117 8.899 8.899 5,772 -0.33(-3.60%)
May 13, 2010 9.224 9.231 9.218 9.231 913 +0.10(+1.09%)
May 12, 2010 9.097 9.144 9.097 9.131 2,773 +0.15(+1.71%)
May 11, 2010 9.278 9.278 8.977 8.977 2,129 -0.23(-2.53%)
May 10, 2010 9.184 9.211 9.184 9.211 5,952 +0.45(+5.18%)
May 07, 2010 8.857 8.857 8.557 8.757 9,295 +0.03(+0.38%)
May 06, 2010 9.044 9.044 8.417 8.724 16,477 -0.32(-3.54%)
May 05, 2010 9.184 9.231 9.044 9.044 26,377 -0.29(-3.14%)
May 04, 2010 9.571 9.571 9.278 9.338 28,166 -0.43(-4.37%)
May 03, 2010 9.724 9.764 9.631 9.764 20,390 +0.01(+0.07%)
Apr 30, 2010 9.818 9.818 9.758 9.758 1,199 -0.05(-0.54%)
Apr 29, 2010 9.718 9.811 9.718 9.811 1,713 +0.12(+1.24%)
Apr 28, 2010 9.664 9.691 9.611 9.691 6,769 +0.12(+1.25%)
Apr 27, 2010 9.684 9.738 9.571 9.571 8,995 -0.45(-4.52%)
Apr 26, 2010 10.05 10.05 9.998 10.02 5,797 +0.11(+1.14%)
Apr 23, 2010 9.905 9.911 9.831 9.911 6,676 +0.03(+0.27%)
Apr 22, 2010 9.738 9.885 9.738 9.885 2,826 +0.01(+0.14%)
Apr 21, 2010 9.905 9.905 9.826 9.871 6,072 -0.06(-0.61%)
Apr 20, 2010 9.885 9.931 9.885 9.931 674 +0.20(+2.06%)
Apr 19, 2010 9.746 9.751 9.689 9.731 4,198 -0.18(-1.82%)
Apr 16, 2010 10.17 10.17 9.885 9.911 26,822 -0.35(-3.38%)
Apr 15, 2010 10.20 10.28 10.20 10.26 9,624 +0.03(+0.26%)
Apr 14, 2010 10.12 10.23 10.12 10.23 5,247 +0.13(+1.25%)
Apr 13, 2010 10.11 10.11 10.04 10.10 157,518 -0.08(-0.79%)
Apr 12, 2010 10.16 10.20 10.14 10.18 14,018 -0.01(-0.13%)
Apr 09, 2010 10.22 10.24 10.20 10.20 6,259 +0.05(+0.46%)
Apr 08, 2010 10.06 10.15 9.951 10.15 8,800 +0.03(+0.33%)
Apr 07, 2010 10.10 10.20 10.06 10.12 6,462 +0.05(+0.53%)
Apr 06, 2010 10.02 10.10 10.02 10.06 13,658 -0.01(-0.07%)
Apr 05, 2010 10.01 10.08 10.00 10.07 11,919 +0.15(+1.48%)
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.