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 (%)
May 31, 2012 8.177 8.177 8.177 8.177 0 +0.02(+0.25%)
May 30, 2012 8.204 8.204 8.150 8.157 980 -0.10(-1.21%)
May 29, 2012 8.237 8.257 8.230 8.257 3,148 +0.31(+3.86%)
May 25, 2012 7.990 7.990 7.937 7.950 3,748 -0.05(-0.67%)
May 24, 2012 8.004 8.004 8.004 8.004 149 +0.06(+0.76%)
May 23, 2012 8.070 8.070 7.944 7.944 7,725 -0.23(-2.78%)
May 22, 2012 8.224 8.264 8.170 8.170 3,073 +0.07(+0.82%)
May 21, 2012 8.104 8.104 8.104 8.104 149 +0.10(+1.25%)
May 18, 2012 8.004 8.004 8.004 8.004 794 -0.09(-1.07%)
May 16, 2012 8.237 8.090 8.090 8.090 4,497 -0.20(-2.41%)
May 15, 2012 8.330 8.330 8.290 8.290 1,769 -0.05(-0.56%)
May 14, 2012 8.337 8.337 8.337 8.337 149 -0.17(-1.96%)
May 11, 2012 8.557 8.591 8.404 8.504 3,898 -0.14(-1.62%)
May 10, 2012 8.697 8.697 8.644 8.644 1,799 +0.01(+0.15%)
May 09, 2012 8.631 8.631 8.631 8.631 149 -0.02(-0.20%)
May 08, 2012 8.804 8.804 8.631 8.648 9,967 -0.23(-2.58%)
May 07, 2012 8.871 8.897 8.871 8.877 2,848 -0.07(-0.76%)
May 04, 2012 8.932 8.957 8.932 8.945 2,443 -0.25(-2.75%)
May 02, 2012 9.198 9.198 9.198 9.198 749 -0.05(-0.50%)
May 01, 2012 9.064 9.244 9.064 9.244 1,946 +0.09(+0.95%)
Apr 27, 2012 9.057 9.158 9.158 9.158 19,491 +0.12(+1.33%)
Apr 26, 2012 8.957 9.037 8.957 9.037 2,961 +0.19(+2.11%)
Apr 24, 2012 8.851 8.851 8.851 8.851 299 -0.01(-0.08%)
Apr 23, 2012 8.871 8.871 8.857 8.857 20,540 -0.36(-3.91%)
Apr 20, 2012 9.124 9.218 9.124 9.218 1,199 +0.15(+1.69%)
Apr 18, 2012 9.011 9.064 9.064 9.064 3,898 +0.21(+2.33%)
Apr 16, 2012 9.024 8.857 8.857 8.857 4,647 -0.18(-1.99%)
Apr 12, 2012 9.004 9.037 9.037 9.037 749 +0.19(+2.11%)
Apr 11, 2012 8.851 8.915 8.851 8.851 1,412 +0.10(+1.14%)
Apr 10, 2012 8.789 8.789 8.751 8.751 2,245 -0.15(-1.72%)
Apr 09, 2012 8.904 8.904 8.904 8.904 301 -0.17(-1.84%)
Apr 05, 2012 8.991 9.104 8.991 9.071 5,847 +0.15(+1.72%)
Apr 04, 2012 8.924 8.924 8.891 8.918 1,094 -0.17(-1.91%)
Apr 03, 2012 9.151 9.151 9.091 9.091 3,036 -0.03(-0.37%)
Apr 02, 2012 9.097 9.124 9.097 9.124 2,713 +0.08(+0.88%)
Mar 30, 2012 9.044 9.055 9.044 9.044 749 +0.17(+1.88%)
Mar 29, 2012 8.911 8.911 8.877 8.877 1,154 -0.20(-2.20%)
Mar 28, 2012 9.204 9.204 9.077 9.077 974 -0.25(-2.72%)
Mar 27, 2012 9.331 9.331 9.331 9.331 299 -0.04(-0.42%)
Mar 26, 2012 9.351 9.371 9.351 9.371 4,610 +0.15(+1.66%)
Mar 23, 2012 9.218 9.218 9.218 9.218 380 +0.03(+0.29%)
Mar 22, 2012 9.191 9.191 9.191 9.191 217 -0.12(-1.28%)
Mar 21, 2012 9.318 9.318 9.310 9.310 934 -0.10(-1.07%)
Mar 20, 2012 9.458 9.458 9.271 9.411 14,201 -0.17(-1.74%)
Mar 19, 2012 9.591 9.598 9.578 9.578 5,097 -0.09(-0.93%)
Mar 16, 2012 9.711 9.711 9.651 9.668 974 +0.06(+0.59%)
Mar 14, 2012 9.738 9.611 9.611 9.611 2,099 -0.15(-1.57%)
Mar 13, 2012 9.764 9.764 9.764 9.764 166 +0.11(+1.10%)
Mar 12, 2012 9.658 9.658 9.658 9.658 224 -0.15(-1.50%)
Mar 09, 2012 9.711 9.844 9.698 9.804 5,547 +0.26(+2.73%)
Mar 08, 2012 9.498 9.544 9.498 9.544 4,647 +0.09(+0.99%)
Mar 07, 2012 9.471 9.471 9.444 9.451 2,698 +0.11(+1.14%)
Mar 06, 2012 9.318 9.344 9.275 9.344 24,888 -0.26(-2.71%)
Mar 05, 2012 9.618 9.631 9.598 9.604 4,647 -0.25(-2.57%)
Mar 02, 2012 9.804 9.857 9.804 9.857 599 +0.01(+0.13%)
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.