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 (%)
Mar 30, 2015 9.320 9.376 9.376 9.376 3,735 +0.22(+2.36%)
Mar 27, 2015 9.139 9.160 9.139 9.160 689 +0.14(+1.60%)
Mar 26, 2015 9.015 9.015 9.015 9.015 208 +0.08(+0.95%)
Mar 25, 2015 8.956 8.956 8.930 8.930 4,167 -0.13(-1.38%)
Mar 24, 2015 9.055 9.055 9.055 9.055 2,446 -0.01(-0.08%)
Mar 23, 2015 9.000 9.062 9.000 9.062 4,748 -0.08(-0.91%)
Mar 20, 2015 9.132 9.167 9.132 9.146 1,238 +0.03(+0.31%)
Mar 19, 2015 9.111 9.125 9.104 9.118 6,034 +0.00(+0.01%)
Mar 18, 2015 9.117 9.117 9.117 9.117 466 +0.21(+2.33%)
Mar 17, 2015 8.854 8.913 8.847 8.909 6,643 +0.07(+0.77%)
Mar 16, 2015 8.840 8.841 8.840 8.841 1,117 +0.04(+0.49%)
Mar 13, 2015 8.791 8.798 8.756 8.798 5,064 -0.06(-0.71%)
Mar 12, 2015 8.860 8.860 8.860 8.860 1,205 -0.03(-0.39%)
Mar 11, 2015 8.902 8.902 8.895 8.895 4,304 -0.28(-3.07%)
Mar 04, 2015 9.174 9.181 9.174 9.177 21 -0.10(-1.09%)
Mar 03, 2015 9.271 9.278 9.271 9.278 472 -0.10(-1.11%)
Mar 02, 2015 9.299 9.382 9.299 9.382 442 +0.08(+0.90%)
Feb 27, 2015 9.299 9.299 9.299 9.299 218 +0.18(+1.98%)
Feb 25, 2015 9.118 9.119 9.119 9.119 1,005 -0.00(-0.05%)
Feb 24, 2015 9.108 9.139 9.108 9.123 3,517 +0.02(+0.21%)
Feb 23, 2015 9.195 9.195 9.104 9.104 2,017 -0.10(-1.06%)
Feb 20, 2015 9.202 9.202 9.202 9.202 1,703 +0.01(+0.08%)
Feb 19, 2015 9.195 9.195 9.195 9.195 1,215 +0.03(+0.30%)
Feb 18, 2015 9.167 9.167 9.167 9.167 143 +0.03(+0.31%)
Feb 17, 2015 9.139 9.139 9.139 9.139 143 +0.01(+0.14%)
Feb 13, 2015 9.118 9.126 9.126 9.126 1,436 +0.01(+0.16%)
Feb 12, 2015 9.083 9.115 9.083 9.111 1,459 +0.08(+0.93%)
Feb 09, 2015 9.014 9.104 8.930 9.028 1 -0.20(-2.19%)
Feb 05, 2015 9.229 9.229 9.229 9.229 57 -0.31(-3.28%)
Feb 04, 2015 9.598 9.598 9.543 9.543 5,891 +0.27(+2.93%)
Jan 30, 2015 9.285 9.271 9.271 9.271 574 -0.04(-0.43%)
Jan 28, 2015 9.362 9.311 9.311 9.311 718 -0.07(-0.76%)
Jan 27, 2015 9.396 9.396 9.264 9.382 4,861 -0.07(-0.77%)
Jan 26, 2015 9.431 9.455 9.431 9.455 1,508 -0.06(-0.63%)
Jan 23, 2015 9.515 9.515 9.515 9.515 257 -0.07(-0.73%)
Jan 22, 2015 9.584 9.584 9.584 9.584 191 +0.30(+3.22%)
Jan 20, 2015 9.285 9.285 9.285 9.285 3,304 -0.08(-0.85%)
Jan 16, 2015 9.365 9.365 9.365 9.365 143 +0.08(+0.86%)
Jan 14, 2015 9.299 9.299 9.278 9.285 4,634 -0.11(-1.19%)
Jan 09, 2015 9.452 9.452 9.396 9.396 61 -0.15(-1.56%)
Jan 08, 2015 9.546 9.546 9.546 9.546 264 +0.21(+2.27%)
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.