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 (%)
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%)
Nov 01, 2017 8.520 8.520 8.483 8.483 6,807 -0.07(-0.86%)
Oct 31, 2017 8.564 8.564 8.556 8.556 547 -0.01(-0.09%)
Oct 30, 2017 8.542 8.586 8.542 8.564 15,743 +0.09(+1.03%)
Oct 27, 2017 8.476 8.476 8.476 8.476 148 -0.01(-0.16%)
Oct 25, 2017 8.490 8.490 8.490 6 -0.02(-0.23%)
Oct 24, 2017 8.510 8.510 8.510 8.510 1,308 -0.01(-0.11%)
Oct 23, 2017 8.520 8.520 8.517 8.519 479 +0.01(+0.08%)
Oct 19, 2017 8.512 8.512 8.512 0 -0.09(-1.02%)
Oct 17, 2017 8.600 8.600 8.600 62 +0.07(+0.82%)
Oct 13, 2017 8.531 8.531 8.531 148 +0.01(+0.13%)
Oct 12, 2017 8.520 8.520 8.520 8.520 296 -0.03(-0.39%)
Oct 11, 2017 8.553 8.553 8.553 8.553 266 +0.09(+1.07%)
Oct 09, 2017 8.463 8.463 8.463 1 -0.03(-0.30%)
Oct 06, 2017 8.488 8.488 8.488 8.488 141 +0.03(+0.40%)
Oct 02, 2017 8.455 13 +0.00(+0.01%)
Sep 29, 2017 8.453 8.453 8.453 8.453 136 +0.09(+1.05%)
Sep 27, 2017 8.365 20 +0.12(+1.52%)
Sep 25, 2017 8.241 59 -0.13(-1.58%)
Sep 21, 2017 8.373 38 +0.02(+0.26%)
Sep 20, 2017 8.351 8.351 8.351 8.351 435 +0.06(+0.73%)
Sep 15, 2017 8.290 68 +0.00(+0.03%)
Sep 08, 2017 8.287 145 +0.00(+0.04%)
Sep 07, 2017 8.292 8.292 8.282 8.284 1,008 -0.03(-0.36%)
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.