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, 2012 8.404 8.404 8.357 8.357 899 +0.03(+0.40%)
Aug 30, 2012 8.337 8.337 8.310 8.324 899 -0.02(-0.29%)
Aug 28, 2012 8.350 8.348 8.348 8.348 599 -0.03(-0.35%)
Aug 24, 2012 8.377 8.377 8.377 8.377 1,049 -0.03(-0.32%)
Aug 23, 2012 8.404 8.404 8.404 8.404 344 -0.04(-0.52%)
Aug 22, 2012 8.448 8.448 8.448 8.448 224 -0.13(-1.48%)
Aug 21, 2012 8.575 8.575 8.575 8.575 299 +0.06(+0.70%)
Aug 20, 2012 8.515 8.515 8.515 8.515 179 -0.12(-1.34%)
Aug 17, 2012 8.631 8.631 8.631 8.631 224 +0.07(+0.78%)
Aug 16, 2012 8.604 8.604 8.564 8.564 809 -0.05(-0.54%)
Aug 15, 2012 8.611 8.611 8.611 8.611 2,998 -0.03(-0.39%)
Aug 09, 2012 8.617 8.644 8.644 8.644 1,199 +0.10(+1.17%)
Aug 08, 2012 8.537 8.629 8.537 8.544 2,566 -0.07(-0.77%)
Aug 06, 2012 8.584 8.611 8.611 8.611 1,049 -0.01(-0.08%)
Aug 03, 2012 8.471 8.637 8.471 8.617 4,385 +0.22(+2.62%)
Aug 02, 2012 8.397 8.397 8.397 8.397 299 -0.03(-0.32%)
Aug 01, 2012 8.471 8.471 8.424 8.424 449 +0.01(+0.16%)
Jul 30, 2012 8.411 8.411 8.411 8.411 749 -0.05(-0.63%)
Jul 27, 2012 8.230 8.464 8.230 8.464 4,198 +0.15(+1.85%)
Jul 26, 2012 8.197 8.310 8.197 8.310 602 +0.27(+3.32%)
Jul 25, 2012 8.117 8.117 8.044 8.044 1,199 -0.07(-0.90%)
Jul 24, 2012 8.164 8.164 8.117 8.117 719 -0.11(-1.30%)
Jul 23, 2012 8.224 8.224 8.224 8.224 1,494 -0.05(-0.64%)
Jul 20, 2012 8.277 8.277 8.277 8.277 1,499 -0.17(-1.97%)
Jul 19, 2012 8.390 8.451 8.390 8.444 2,338 +0.10(+1.19%)
Jul 18, 2012 8.350 8.364 8.337 8.345 3,598 -0.08(-0.94%)
Jul 17, 2012 8.424 8.424 8.424 8.424 749 +0.20(+2.43%)
Jul 12, 2012 8.224 8.224 8.224 8.224 749 -0.07(-0.88%)
Jul 11, 2012 8.297 8.297 8.297 8.297 449 -0.08(-0.96%)
Jul 09, 2012 8.424 8.377 8.377 8.377 1,649 -0.09(-1.03%)
Jul 05, 2012 8.577 8.464 8.464 8.464 1,199 -0.04(-0.48%)
Jul 03, 2012 8.564 8.604 8.505 8.505 1,424 +0.11(+1.37%)
Jul 02, 2012 8.391 8.391 8.390 8.390 749 -0.03(-0.39%)
Jun 29, 2012 8.364 8.423 8.364 8.423 2,998 +0.19(+2.26%)
Jun 27, 2012 8.237 8.237 8.237 8.237 749 +0.09(+1.06%)
Jun 22, 2012 8.197 8.150 8.150 8.150 1,499 -0.05(-0.57%)
Jun 21, 2012 8.310 8.310 8.197 8.197 5,997 -0.43(-5.02%)
Jun 19, 2012 8.624 8.631 8.631 8.631 3,748 +0.13(+1.49%)
Jun 18, 2012 8.511 8.531 8.504 8.504 4,048 +0.01(+0.16%)
Jun 15, 2012 8.490 8.490 8.490 8.490 749 +0.13(+1.61%)
Jun 14, 2012 8.330 8.356 8.330 8.356 1,977 -0.03(-0.33%)
Jun 13, 2012 8.384 8.384 8.384 8.384 1,499 +0.19(+2.36%)
Jun 12, 2012 8.190 8.190 8.190 8.190 299 +0.07(+0.81%)
Jun 10, 2012 8.124 8.124 8.124 0 +0.00(+0.00%)
Jun 08, 2012 8.204 8.204 8.124 8.124 893 -0.07(-0.81%)
Jun 07, 2012 8.230 8.447 8.191 8.191 4,701 +0.10(+1.25%)
Jun 06, 2012 8.044 8.090 8.017 8.090 1,854 +0.20(+2.53%)
Jun 05, 2012 7.890 7.890 7.890 7.890 770 -0.12(-1.50%)
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.