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 (%)
Dec 31, 2018 8.483 8.490 8.467 8.490 507 +0.09(+1.03%)
Dec 28, 2018 8.278 8.404 8.278 8.404 507 +0.03(+0.30%)
Dec 27, 2018 8.378 8.378 8.378 8.378 411 -0.11(-1.34%)
Dec 26, 2018 8.485 8.492 8.485 8.492 404 -0.04(-0.49%)
Dec 24, 2018 8.386 8.534 8.386 8.534 131 +0.00(+0.00%)
Dec 21, 2018 8.425 8.534 8.425 8.534 131 +0.00(+0.00%)
Dec 20, 2018 8.425 8.690 8.425 8.534 512 -0.08(-0.93%)
Dec 19, 2018 8.614 8.614 8.614 8.614 26 -0.34(-3.78%)
Dec 18, 2018 9.010 9.124 8.953 8.953 2,102 -0.13(-1.38%)
Dec 17, 2018 9.109 9.124 9.078 9.078 1,367 -0.17(-1.85%)
Dec 14, 2018 9.276 9.375 9.200 9.250 4,599 -0.09(-0.98%)
Dec 13, 2018 9.341 9.341 9.341 9.341 13 +0.09(+0.95%)
Dec 12, 2018 9.291 9.291 9.222 9.253 2,178 +0.03(+0.29%)
Dec 11, 2018 9.155 9.227 9.125 9.227 2,542 -0.02(-0.21%)
Dec 10, 2018 9.094 9.246 9.086 9.246 1,248 -0.14(-1.46%)
Dec 07, 2018 9.124 9.451 9.124 9.383 9,724 +0.02(+0.24%)
Dec 06, 2018 9.360 9.360 9.360 9.360 404 -0.11(-1.13%)
Dec 04, 2018 9.467 9.467 9.467 9.467 131 +0.00(+0.00%)
Dec 03, 2018 9.467 9.467 9.467 9.467 199 +0.08(+0.89%)
Nov 30, 2018 9.383 9.383 9.383 9.383 394 -0.02(-0.16%)
Nov 29, 2018 9.398 9.398 24 +0.00(+0.00%)
Nov 28, 2018 9.398 9.398 9.398 9.398 396 +0.08(+0.90%)
Nov 27, 2018 9.314 9.314 9.314 9.314 26 +0.00(+0.00%)
Nov 26, 2018 9.208 9.314 9.132 9.314 2,172 +0.11(+1.24%)
Nov 23, 2018 9.200 9.200 9.200 0 +0.00(+0.00%)
Nov 21, 2018 9.200 9.200 9.200 0 -0.00(-0.01%)
Nov 20, 2018 9.201 9.201 9.201 0 +0.00(+0.00%)
Nov 19, 2018 9.201 9.201 9.201 9.201 86 +0.00(+0.01%)
Nov 16, 2018 9.200 9.200 9.200 9.200 131 -0.00(-0.01%)
Nov 15, 2018 9.201 9.201 9.201 9.201 1,738 +0.06(+0.68%)
Nov 14, 2018 9.409 9.409 9.139 9.139 4,508 -0.22(-2.37%)
Nov 13, 2018 9.361 9.361 9.361 9.361 1 +0.00(+0.00%)
Nov 12, 2018 9.361 9.361 9.361 9.361 105 +0.00(+0.01%)
Nov 09, 2018 9.360 9.360 9.360 9.360 131 -0.00(-0.01%)
Nov 08, 2018 9.361 9.361 9.361 9.361 3 +0.00(+0.00%)
Nov 07, 2018 9.361 9.361 9.361 9.361 584 +0.23(+2.51%)
Nov 06, 2018 9.132 9.132 9.132 0 +0.00(+0.00%)
Nov 05, 2018 9.132 9.132 9.132 0 +0.00(+0.00%)
Nov 02, 2018 9.109 9.132 9.014 9.132 1,576 -0.02(-0.17%)
Nov 01, 2018 9.147 9.147 9.147 9.147 110 +0.00(+0.00%)
Oct 31, 2018 9.147 9.147 2 +0.00(+0.00%)
Oct 30, 2018 9.147 9.147 9.147 9.147 90 +0.00(+0.00%)
Oct 29, 2018 9.147 9.147 9.147 9.147 13 +0.00(+0.00%)
Oct 26, 2018 9.147 9.147 9.147 9.147 131 +0.00(+0.00%)
Oct 25, 2018 9.147 9.147 72 +0.00(+0.00%)
Oct 24, 2018 9.147 9.147 9.147 0 +0.00(+0.00%)
Oct 23, 2018 9.147 9.147 9.147 9.147 13 +0.00(+0.00%)
Oct 22, 2018 9.147 9.147 9.147 9.147 15 +0.00(+0.00%)
Oct 19, 2018 9.162 9.162 9.147 9.147 657 +0.00(+0.00%)
Oct 18, 2018 9.147 9.147 9.147 9.147 2 +0.00(+0.00%)
Oct 17, 2018 9.253 9.253 8.827 9.147 33,022 -0.08(-0.83%)
Oct 16, 2018 9.223 9.223 9.223 9.223 3 +0.00(+0.00%)
Oct 15, 2018 9.185 9.223 9.063 9.223 1,663 +0.07(+0.77%)
Oct 12, 2018 9.223 9.345 9.059 9.152 26,939 -0.01(-0.11%)
Oct 11, 2018 9.284 9.284 9.162 9.162 1,135 -0.14(-1.48%)
Oct 10, 2018 9.383 9.383 9.300 9.300 474 +0.10(+1.12%)
Oct 09, 2018 9.196 9.196 320 +0.00(+0.00%)
Oct 08, 2018 9.186 9.196 9.186 9.196 1,980 -0.38(-3.93%)
Oct 05, 2018 9.573 9.573 9.573 9.573 131 +0.00(+0.03%)
Oct 04, 2018 9.570 9.570 170 +0.00(+0.00%)
Oct 03, 2018 9.570 9.570 3 +0.00(+0.00%)
Oct 02, 2018 9.587 9.587 9.570 9.570 272 -0.35(-3.48%)
Oct 01, 2018 9.760 10.12 9.760 9.915 2,716 +0.14(+1.48%)
Sep 28, 2018 9.771 9.771 9.771 0 +0.00(+0.00%)
Sep 27, 2018 10.01 10.01 9.771 9.771 524 -0.03(-0.26%)
Sep 26, 2018 9.733 9.797 9.733 9.797 1,122 +0.13(+1.37%)
Sep 25, 2018 9.664 9.664 9.664 9.664 282 -0.04(-0.39%)
Sep 24, 2018 9.619 9.702 9.573 9.702 1,880 +0.04(+0.39%)
Sep 21, 2018 9.672 9.737 9.664 9.664 2,233 -0.23(-2.31%)
Sep 20, 2018 9.893 9.893 9.893 9.893 2 +0.00(+0.00%)
Sep 19, 2018 9.893 9.893 9.893 9.893 515 +0.32(+3.34%)
Sep 18, 2018 9.573 9.573 9 +0.00(+0.00%)
Sep 17, 2018 9.573 9.573 9.573 9.573 265 +0.02(+0.16%)
Sep 14, 2018 9.550 9.565 9.550 9.558 525 +0.05(+0.48%)
Sep 13, 2018 9.512 9.512 9.512 9.512 24 +0.00(+0.00%)
Sep 12, 2018 9.512 9.512 9.512 9.512 272 +0.04(+0.40%)
Sep 11, 2018 9.436 9.474 9.436 9.474 294 +0.00(+0.00%)
Sep 10, 2018 9.474 9.474 3 +0.00(+0.00%)
Sep 07, 2018 9.474 9.474 9.474 9.474 131 +0.00(+0.00%)
Sep 06, 2018 9.474 9.474 9.474 9.474 13 +0.00(+0.00%)
Sep 05, 2018 9.474 9.474 9.474 9.474 21 +0.00(+0.00%)
Sep 04, 2018 9.463 9.474 9.463 9.474 2,268 -0.05(-0.56%)
Aug 31, 2018 9.527 9.527 9.527 0 -0.15(-1.53%)
Aug 30, 2018 9.626 9.675 9.626 9.675 695 +0.16(+1.71%)
Aug 29, 2018 9.512 9.512 9.512 0 +0.00(+0.00%)
Aug 28, 2018 9.512 9.512 1 +0.00(+0.00%)
Aug 27, 2018 9.512 9.512 2 +0.00(+0.00%)
Aug 24, 2018 9.512 9.512 9.512 9.512 394 +0.12(+1.30%)
Aug 23, 2018 9.390 9.390 9.390 9.390 140 +0.00(+0.00%)
Aug 22, 2018 9.390 9.390 9.390 9.390 61 +0.00(+0.00%)
Aug 21, 2018 9.390 9.390 9.390 9.390 15 +0.00(+0.00%)
Aug 20, 2018 9.314 9.390 9.119 9.390 8,850 +0.21(+2.24%)
Aug 17, 2018 9.185 9.185 9.185 0 +0.00(+0.00%)
Aug 16, 2018 9.185 9.185 9.185 9.185 145 +0.00(+0.00%)
Aug 15, 2018 9.132 9.185 9.132 9.185 567 -0.26(-2.74%)
Aug 14, 2018 9.444 9.444 9.444 9.444 26 +0.00(+0.00%)
Aug 13, 2018 9.664 9.664 9.444 9.444 403 -0.34(-3.50%)
Aug 10, 2018 9.786 9.786 9.786 9.786 131 +0.00(+0.00%)
Aug 09, 2018 9.786 9.786 9.786 9.786 311 +0.08(+0.86%)
Aug 08, 2018 9.702 9.702 39 +0.00(+0.00%)
Aug 07, 2018 9.784 9.784 9.681 9.702 2,417 +0.21(+2.25%)
Aug 06, 2018 9.596 9.596 9.489 9.489 726 +0.05(+0.56%)
Aug 03, 2018 9.444 9.459 9.436 9.436 919 -0.38(-3.84%)
Aug 02, 2018 9.813 9.813 9.813 9.813 3 +0.00(+0.00%)
Aug 01, 2018 9.813 9.813 6 +0.00(+0.00%)
Jul 31, 2018 9.813 9.813 9.813 9.813 78 +0.00(+0.00%)
Jul 30, 2018 10.06 10.06 9.813 9.813 1,366 -0.16(-1.56%)
Jul 27, 2018 9.969 9.969 9.969 9.969 131 -0.00(-0.03%)
Jul 26, 2018 9.972 9.972 9.972 11 +0.35(+3.67%)
Jul 23, 2018 9.619 9.619 9.619 57 -0.04(-0.39%)
Jul 20, 2018 9.631 9.657 9.631 9.657 559 +0.22(+2.34%)
Jul 19, 2018 9.436 9.436 9.436 9.436 404 -0.15(-1.59%)
Jul 18, 2018 9.588 9.588 9.588 9.588 189 +0.04(+0.40%)
Jul 17, 2018 9.547 9.550 9.547 9.550 1,450 -0.23(-2.37%)
Jul 16, 2018 9.782 9.782 9.782 9.782 495 +0.08(+0.86%)
Jul 13, 2018 9.712 9.712 9.699 9.699 649 -0.07(-0.76%)
Jul 12, 2018 9.774 9.774 9.774 9.774 148 +0.22(+2.27%)
Jul 11, 2018 9.557 9.557 9.557 9.557 438 -0.20(-2.07%)
Jul 10, 2018 9.615 9.760 9.406 9.760 7,190 +0.25(+2.67%)
Jul 05, 2018 9.506 9.506 9.506 91 +0.18(+1.89%)
Jul 03, 2018 9.330 9.330 9.330 0 +0.08(+0.86%)
Jul 02, 2018 9.307 9.307 9.217 9.250 18,503 -0.23(-2.45%)
Jun 29, 2018 9.482 9.482 9.482 9.482 385 +0.25(+2.66%)
Jun 28, 2018 9.236 9.236 9.236 9.236 180 -0.02(-0.27%)
Jun 27, 2018 8.614 9.261 8.614 9.261 3,406 -0.16(-1.70%)
Jun 22, 2018 9.421 9.421 9.421 9 -0.15(-1.59%)
Jun 20, 2018 9.573 9.573 9.573 1 -0.05(-0.54%)
Jun 19, 2018 9.360 9.625 9.299 9.625 1,466 +0.13(+1.40%)
Jun 18, 2018 9.052 9.712 9.052 9.492 2,487 +0.03(+0.27%)
Jun 15, 2018 9.588 9.588 9.467 1,331 -0.12(-1.27%)
Jun 14, 2018 9.723 9.779 9.588 9.588 45,997 -0.13(-1.37%)
Jun 13, 2018 9.722 9.722 9.722 9.722 466 -0.44(-4.30%)
Jun 11, 2018 10.16 10.16 10.16 166 -0.06(-0.56%)
Jun 08, 2018 9.885 10.22 9.885 10.22 2,632 +0.29(+2.87%)
Jun 07, 2018 9.885 10.27 9.839 9.931 46,477 -0.34(-3.33%)
Jun 06, 2018 10.24 10.27 10.24 10.27 1,176 +0.06(+0.56%)
Jun 05, 2018 10.14 10.22 10.14 10.22 647 -0.01(-0.11%)
Jun 04, 2018 9.984 10.23 9.984 10.23 8,853 +0.18(+1.84%)
Jun 01, 2018 10.20 10.20 9.941 10.04 1,023 -0.08(-0.78%)
May 31, 2018 9.931 10.12 9.908 10.12 4,381 +0.21(+2.07%)
May 30, 2018 9.847 9.920 9.847 9.915 39,433 -0.02(-0.15%)
May 29, 2018 9.931 9.931 9.931 9.931 616 +0.05(+0.54%)
May 25, 2018 9.877 9.877 9.877 0 -0.18(-1.74%)
May 24, 2018 10.08 10.08 9.888 10.05 3,747 +0.18(+1.80%)
May 23, 2018 10.04 10.04 9.702 9.875 50,982 -0.30(-3.00%)
May 22, 2018 10.26 10.28 10.14 10.18 7,125 +0.11(+1.11%)
May 21, 2018 10.24 10.24 9.909 10.07 6,759 +0.00(+0.00%)
May 18, 2018 9.915 10.07 9.915 10.07 896 +0.11(+1.14%)
May 17, 2018 10.01 10.01 9.664 9.954 6,335 -0.08(-0.78%)
May 16, 2018 10.02 10.03 10.02 10.03 2,662 +0.18(+1.80%)
May 15, 2018 10.01 10.01 9.847 9.855 9,180 -0.19(-1.89%)
May 14, 2018 10.09 10.48 9.725 10.04 122,939 +0.05(+0.53%)
May 11, 2018 9.992 9.992 9.992 9.992 136 -0.02(-0.22%)
May 10, 2018 9.992 10.01 9.961 10.01 9,750 +0.14(+1.43%)
May 09, 2018 9.801 9.874 9.801 9.872 2,169 +0.28(+2.92%)
May 08, 2018 9.626 9.626 9.346 9.592 4,414 -0.02(-0.16%)
May 07, 2018 9.588 9.664 9.588 9.607 4,912 +0.08(+0.86%)
May 04, 2018 9.474 9.550 9.474 9.525 1,307 -0.00(-0.02%)
May 03, 2018 9.482 9.543 9.314 9.527 13,535 +0.22(+2.37%)
May 01, 2018 9.307 9.307 9.307 2 -0.28(-2.94%)
Apr 30, 2018 9.527 9.634 9.360 9.588 67,303 +0.18(+1.94%)
Apr 27, 2018 9.337 9.406 9.337 9.406 551 +0.06(+0.65%)
Apr 26, 2018 9.345 9.345 9.345 9.345 270 +0.24(+2.68%)
Apr 23, 2018 9.101 9.101 9.101 2 +0.06(+0.67%)
Apr 16, 2018 9.040 9.040 9.040 11 -0.10(-1.04%)
Apr 11, 2018 9.135 9.135 9.135 31 +0.02(+0.21%)
Apr 10, 2018 9.170 9.170 9.025 9.116 1,734 -0.05(-0.58%)
Apr 09, 2018 9.155 9.208 9.155 9.170 2,707 +0.06(+0.67%)
Apr 06, 2018 9.101 9.109 9.101 9.109 262 -0.02(-0.25%)
Apr 05, 2018 9.132 9.132 9.132 9.132 135 +0.10(+1.10%)
Apr 03, 2018 9.033 9.033 9.033 10 +0.26(+2.95%)
Apr 02, 2018 9.155 9.155 8.774 8.774 9,507 -0.24(-2.70%)
Mar 29, 2018 9.018 9.018 9.018 0 +0.18(+2.07%)
Mar 28, 2018 8.881 8.881 8.835 8.835 1,356 -0.18(-1.94%)
Mar 27, 2018 9.010 9.010 9.010 9.010 586 -0.09(-1.03%)
Mar 26, 2018 9.104 9.104 9.104 9.104 148 +0.32(+3.69%)
Mar 23, 2018 8.780 8.780 8.780 8.780 586 -0.10(-1.09%)
Mar 22, 2018 8.941 8.949 8.877 8.877 4,666 -0.15(-1.62%)
Mar 21, 2018 9.010 9.023 9.002 9.023 2,119 +0.07(+0.75%)
Mar 20, 2018 8.957 8.957 8.957 8.957 197 +0.05(+0.51%)
Mar 14, 2018 8.911 8.911 8.911 0 +0.17(+1.91%)
Mar 13, 2018 9.002 9.002 8.744 8.744 2,496 -0.13(-1.46%)
Mar 09, 2018 8.873 8.873 8.873 0 +0.12(+1.35%)
Mar 08, 2018 8.744 8.755 8.744 8.755 465 +0.21(+2.45%)
Mar 07, 2018 8.511 8.546 8.511 8.546 1,923 -0.09(-1.06%)
Mar 05, 2018 8.637 8.637 8.637 68 -0.19(-2.15%)
Mar 02, 2018 8.759 8.827 8.759 8.827 3,640 +0.22(+2.56%)
Mar 01, 2018 8.762 8.762 8.584 8.607 1,315 -0.21(-2.40%)
Feb 28, 2018 8.818 8.818 8.818 8.818 919 -0.00(-0.02%)
Feb 27, 2018 8.827 8.827 8.797 8.820 3,398 -0.22(-2.44%)
Feb 26, 2018 8.903 9.048 8.903 9.040 3,624 +0.27(+3.04%)
Feb 22, 2018 8.774 8.774 8.774 0 -0.13(-1.45%)
Feb 21, 2018 8.827 8.903 8.827 8.903 8,278 +0.10(+1.12%)
Feb 16, 2018 8.804 8.804 8.804 3 -0.05(-0.52%)
Feb 15, 2018 8.850 8.850 8.850 8.850 3,419 +0.23(+2.65%)
Feb 14, 2018 8.637 8.645 8.614 8.622 13,958 +0.25(+3.00%)
Feb 09, 2018 8.371 8.371 8.371 0 -0.06(-0.72%)
Feb 08, 2018 8.789 8.789 8.432 8.432 2,182 -0.85(-9.18%)
Feb 05, 2018 9.284 9.284 9.284 10 -0.03(-0.33%)
Feb 02, 2018 9.314 9.314 9.314 9.314 333 +0.14(+1.49%)
Feb 01, 2018 9.276 9.276 9.144 9.177 2,801 -0.06(-0.68%)
Jan 30, 2018 9.240 9.240 9.240 295 -0.17(-1.84%)
Jan 29, 2018 9.477 9.496 9.413 9.413 423 -0.07(-0.72%)
Jan 26, 2018 9.474 9.482 9.474 9.482 337 +0.24(+2.64%)
Jan 24, 2018 9.238 9.238 9.238 0 +0.24(+2.68%)
Jan 22, 2018 8.997 8.997 8.997 0 -0.09(-0.98%)
Jan 19, 2018 9.030 9.086 9.030 9.086 3,000 +0.09(+1.02%)
Jan 18, 2018 8.995 8.995 8.995 8.995 4,846 -0.02(-0.17%)
Jan 17, 2018 9.018 9.018 8.964 9.010 3,295 +0.07(+0.75%)
Jan 16, 2018 9.170 9.170 8.943 8.943 7,168 -0.23(-2.47%)
Jan 12, 2018 9.170 9.170 9.170 0 +0.25(+2.83%)
Jan 10, 2018 8.917 8.917 8.917 11 +0.02(+0.28%)
Jan 09, 2018 9.033 9.033 8.893 8.893 8,518 -0.15(-1.63%)
Jan 08, 2018 8.987 9.040 8.987 9.040 10,445 +0.14(+1.54%)
Jan 05, 2018 8.941 9.033 8.903 8.903 10,790 -0.04(-0.48%)
Jan 04, 2018 8.947 8.947 8.947 8.947 2,893 +0.08(+0.89%)
Jan 03, 2018 8.846 8.868 8.846 8.868 1,287 +0.09(+0.98%)
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.