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 (%)
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%)
Jan 02, 2018 8.789 8.789 8.774 8.782 26,621 +0.14(+1.64%)
Dec 28, 2017 8.640 8.640 8.640 0 -0.03(-0.39%)
Dec 27, 2017 8.674 8.674 8.674 8.674 415 +0.04(+0.51%)
Dec 26, 2017 8.630 8.630 8.630 8.630 722 -0.01(-0.08%)
Dec 22, 2017 8.703 8.703 8.593 8.637 4,084 -0.02(-0.25%)
Dec 21, 2017 8.580 8.659 8.578 8.659 11,687 +0.20(+2.34%)
Dec 20, 2017 8.468 8.527 8.461 8.461 732 +0.04(+0.52%)
Dec 19, 2017 8.417 8.417 8.417 8.417 285 +0.09(+1.08%)
Dec 15, 2017 8.327 8.327 8.327 29 -0.06(-0.77%)
Dec 14, 2017 8.409 8.446 8.391 8.391 6,679 +0.10(+1.15%)
Dec 12, 2017 8.296 8.296 8.296 4 -0.05(-0.64%)
Dec 11, 2017 8.369 8.369 8.349 8.349 276 -0.02(-0.28%)
Dec 06, 2017 8.373 8.373 8.373 0 -0.10(-1.21%)
Dec 01, 2017 8.476 8.476 8.476 36 -0.12(-1.37%)
Nov 30, 2017 8.549 8.593 8.545 8.593 3,128 +0.07(+0.78%)
Nov 29, 2017 8.520 8.527 8.520 8.527 1,401 -0.02(-0.18%)
Nov 28, 2017 8.556 8.556 8.542 8.542 1,497 -0.03(-0.34%)
Nov 27, 2017 8.652 8.652 8.571 8.571 833 -0.08(-0.93%)
Nov 24, 2017 8.652 8.652 8.652 8.652 398 +0.18(+2.08%)
Nov 22, 2017 8.571 8.578 8.476 8.476 7,698 -0.03(-0.40%)
Nov 21, 2017 8.520 8.520 8.509 8.509 408 +0.07(+0.83%)
Nov 20, 2017 8.439 8.440 8.439 8.440 574 -0.00(-0.03%)
Nov 17, 2017 8.505 8.505 8.395 8.442 2,536 -0.19(-2.21%)
Nov 16, 2017 8.564 8.696 8.564 8.633 2,336 +0.13(+1.51%)
Nov 15, 2017 8.505 8.505 8.505 8.505 186 -0.12(-1.36%)
Nov 14, 2017 8.608 8.637 8.608 8.622 3,653 -0.08(-0.92%)
Nov 13, 2017 8.652 8.791 8.652 8.703 423 -0.13(-1.50%)
Nov 10, 2017 8.689 8.835 8.689 8.835 1,481 +0.12(+1.35%)
Nov 09, 2017 8.718 8.718 8.718 8.718 163 +0.01(+0.08%)
Nov 08, 2017 8.711 8.711 8.711 8.711 204 -0.06(-0.67%)
Nov 07, 2017 8.703 8.769 8.637 8.769 10,275 +0.07(+0.79%)
Nov 06, 2017 8.681 8.718 8.678 8.701 3,315 +0.18(+2.12%)
Nov 02, 2017 8.520 8.520 8.520 0 +0.04(+0.43%)
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.