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 )

N/A 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 (%)
May 31, 2012 8.509 8.509 8.509 8.509 0 +0.02(+0.25%)
May 30, 2012 8.536 8.536 8.481 8.488 942 -0.10(-1.21%)
May 29, 2012 8.571 8.592 8.564 8.592 3,025 +0.32(+3.86%)
May 25, 2012 8.314 8.314 8.259 8.273 3,602 -0.06(-0.67%)
May 24, 2012 8.328 8.328 8.328 8.328 144 +0.06(+0.76%)
May 23, 2012 8.398 8.398 8.266 8.266 7,424 -0.24(-2.78%)
May 22, 2012 8.557 8.599 8.502 8.502 2,953 +0.07(+0.82%)
May 21, 2012 8.432 8.432 8.432 8.432 144 +0.10(+1.25%)
May 18, 2012 8.328 8.328 8.328 8.328 763 -0.09(-1.07%)
May 16, 2012 8.571 8.418 8.418 8.418 4,322 -0.21(-2.41%)
May 15, 2012 8.668 8.668 8.627 8.627 1,700 -0.05(-0.56%)
May 14, 2012 8.675 8.675 8.675 8.675 144 -0.17(-1.96%)
May 11, 2012 8.904 8.939 8.745 8.849 3,746 -0.15(-1.62%)
May 10, 2012 9.050 9.050 8.995 8.995 1,729 +0.01(+0.15%)
May 09, 2012 8.981 8.981 8.981 8.981 144 -0.02(-0.20%)
May 08, 2012 9.161 9.161 8.981 8.999 9,578 -0.24(-2.58%)
May 07, 2012 9.230 9.258 9.230 9.237 2,737 -0.07(-0.76%)
May 04, 2012 9.294 9.321 9.294 9.308 2,348 -0.26(-2.75%)
May 02, 2012 9.571 9.571 9.571 9.571 720 -0.05(-0.51%)
May 01, 2012 9.432 9.619 9.432 9.619 1,870 +0.09(+0.95%)
Apr 27, 2012 9.425 9.529 9.529 9.529 18,731 +0.12(+1.33%)
Apr 26, 2012 9.321 9.404 9.321 9.404 2,845 +0.19(+2.11%)
Apr 24, 2012 9.210 9.210 9.210 9.210 288 -0.01(-0.08%)
Apr 23, 2012 9.230 9.230 9.217 9.217 19,740 -0.37(-3.91%)
Apr 20, 2012 9.494 9.591 9.494 9.591 1,152 +0.16(+1.69%)
Apr 18, 2012 9.376 9.432 9.432 9.432 3,746 +0.22(+2.33%)
Apr 16, 2012 9.390 9.217 9.217 9.217 4,466 -0.19(-1.99%)
Apr 12, 2012 9.369 9.404 9.404 9.404 720 +0.19(+2.11%)
Apr 11, 2012 9.210 9.277 9.210 9.210 1,357 +0.10(+1.14%)
Apr 10, 2012 9.146 9.146 9.106 9.106 2,158 -0.16(-1.72%)
Apr 09, 2012 9.265 9.265 9.265 9.265 289 -0.17(-1.84%)
Apr 05, 2012 9.355 9.473 9.355 9.439 5,619 +0.16(+1.72%)
Apr 04, 2012 9.286 9.286 9.251 9.279 1,051 -0.18(-1.91%)
Apr 03, 2012 9.522 9.522 9.460 9.460 2,917 -0.03(-0.37%)
Apr 02, 2012 9.466 9.494 9.466 9.494 2,607 +0.08(+0.89%)
Mar 30, 2012 9.411 9.423 9.411 9.411 720 +0.17(+1.88%)
Mar 29, 2012 9.272 9.272 9.237 9.237 1,109 -0.21(-2.20%)
Mar 28, 2012 9.577 9.577 9.446 9.446 936 -0.26(-2.72%)
Mar 27, 2012 9.710 9.710 9.710 9.710 288 -0.04(-0.42%)
Mar 26, 2012 9.730 9.751 9.730 9.751 4,430 +0.16(+1.66%)
Mar 23, 2012 9.591 9.591 9.591 9.591 365 +0.03(+0.29%)
Mar 22, 2012 9.564 9.564 9.564 9.564 208 -0.12(-1.28%)
Mar 21, 2012 9.695 9.695 9.688 9.688 897 -0.10(-1.07%)
Mar 20, 2012 9.841 9.841 9.647 9.793 13,648 -0.17(-1.74%)
Mar 19, 2012 9.980 9.987 9.966 9.966 4,898 -0.09(-0.93%)
Mar 16, 2012 10.10 10.10 10.04 10.06 936 +0.06(+0.59%)
Mar 14, 2012 10.13 10.00 10.00 10.00 2,017 -0.16(-1.57%)
Mar 13, 2012 10.16 10.16 10.16 10.16 159 +0.11(+1.11%)
Mar 12, 2012 10.05 10.05 10.05 10.05 216 -0.15(-1.50%)
Mar 09, 2012 10.10 10.24 10.09 10.20 5,331 +0.27(+2.73%)
Mar 08, 2012 9.883 9.931 9.883 9.931 4,466 +0.10(+0.99%)
Mar 07, 2012 9.855 9.855 9.827 9.834 2,593 +0.11(+1.14%)
Mar 06, 2012 9.695 9.723 9.651 9.723 23,918 -0.27(-2.71%)
Mar 05, 2012 10.01 10.02 9.987 9.994 4,466 -0.26(-2.57%)
Mar 02, 2012 10.20 10.26 10.20 10.26 576 +0.01(+0.13%)
Mar 01, 2012 10.27 10.30 10.24 10.24 3,314 +0.08(+0.82%)
Feb 28, 2012 10.16 10.16 10.16 10.16 144 +0.05(+0.46%)
Feb 27, 2012 9.987 10.11 9.987 10.11 11,126 -0.14(-1.40%)
Feb 24, 2012 10.29 10.29 10.26 10.26 576 -0.03(-0.27%)
Feb 22, 2012 10.30 10.29 10.29 10.29 2,593 -0.02(-0.20%)
Feb 21, 2012 10.31 10.31 10.31 10.31 864 -0.19(-1.82%)
Feb 17, 2012 10.53 10.53 10.50 10.50 511 +0.06(+0.60%)
Feb 16, 2012 10.43 10.43 10.43 10.43 1,440 -0.00(-0.02%)
Feb 15, 2012 10.46 10.46 10.38 10.44 2,233 +0.14(+1.33%)
Feb 14, 2012 10.31 10.31 10.30 10.30 288 -0.06(-0.54%)
Feb 13, 2012 10.49 10.49 10.35 10.35 1,793 -0.24(-2.28%)
Feb 09, 2012 10.56 10.60 10.60 10.60 4,034 +0.10(+0.92%)
Feb 08, 2012 10.46 10.50 10.44 10.50 1,374 +0.24(+2.36%)
Feb 07, 2012 10.27 10.27 10.26 10.26 422 +0.07(+0.69%)
Feb 06, 2012 10.16 10.19 10.16 10.19 318 -0.06(-0.57%)
Feb 03, 2012 10.25 10.25 10.25 10.25 144 +0.15(+1.50%)
Feb 02, 2012 10.17 10.17 10.10 10.10 2,017 +0.03(+0.25%)
Feb 01, 2012 10.02 10.10 10.01 10.07 9,545 +0.22(+2.18%)
Jan 31, 2012 9.945 9.945 9.841 9.855 2,896 +0.12(+1.21%)
Jan 30, 2012 9.737 9.737 9.737 9.737 3,061 -0.19(-1.89%)
Jan 27, 2012 9.807 9.925 9.807 9.925 3,910 +0.12(+1.20%)
Jan 26, 2012 9.994 9.994 9.807 9.807 8,973 -0.05(-0.49%)
Jan 25, 2012 9.869 9.869 9.855 9.855 288 -0.01(-0.14%)
Jan 24, 2012 9.820 9.869 9.820 9.869 288 +0.06(+0.63%)
Jan 23, 2012 9.862 9.911 9.800 9.807 12,188 +0.01(+0.15%)
Jan 20, 2012 9.737 9.793 9.737 9.793 6,171 -0.11(-1.12%)
Jan 19, 2012 9.980 10.01 9.904 9.904 1,397 +0.02(+0.21%)
Jan 18, 2012 9.820 9.897 9.820 9.883 12,535 +0.10(+1.06%)
Jan 17, 2012 9.779 9.813 9.765 9.779 11,450 +0.16(+1.66%)
Jan 12, 2012 9.577 9.619 9.619 9.619 18,731 -0.04(-0.43%)
Jan 11, 2012 9.536 9.668 9.529 9.661 25,071 +0.14(+1.46%)
Jan 10, 2012 9.577 9.593 9.522 9.522 10,594 +0.13(+1.41%)
Jan 09, 2012 9.321 9.390 9.321 9.390 17,459 +0.20(+2.15%)
Jan 06, 2012 9.203 9.203 9.189 9.192 23,774 -0.12(-1.31%)
Jan 05, 2012 9.015 9.348 9.015 9.314 274,684 +0.09(+0.98%)
Jan 04, 2012 9.196 9.224 9.154 9.224 9,218 +0.19(+2.15%)
Dec 30, 2011 8.946 9.029 8.946 9.029 1,873 +0.05(+0.55%)
Dec 29, 2011 8.918 8.988 8.918 8.980 2,017 +0.08(+0.85%)
Dec 28, 2011 8.974 8.974 8.877 8.905 3,190 -0.32(-3.45%)
Dec 23, 2011 9.223 9.223 9.223 9.223 0 +0.27(+3.02%)
Dec 21, 2011 8.953 8.953 8.953 8.953 720 -0.02(-0.19%)
Dec 20, 2011 8.925 8.970 8.925 8.970 3,025 +0.25(+2.83%)
Dec 19, 2011 8.710 8.734 8.710 8.722 3,919 -0.09(-1.04%)
Dec 16, 2011 8.814 8.814 8.814 8.814 144 +0.03(+0.32%)
Dec 14, 2011 8.786 8.786 8.786 8.786 0 -0.24(-2.62%)
Dec 13, 2011 9.126 9.126 9.008 9.022 576 +0.13(+1.48%)
Dec 12, 2011 8.988 8.988 8.870 8.890 7,060 -0.40(-4.33%)
Dec 09, 2011 9.126 9.293 9.126 9.293 3,322 +0.27(+3.00%)
Dec 08, 2011 9.154 9.168 9.022 9.022 3,659 -0.24(-2.55%)
Dec 07, 2011 9.258 9.258 9.258 9.258 309 -0.06(-0.67%)
Dec 06, 2011 9.348 9.348 9.321 9.321 288 -0.19(-1.97%)
Dec 05, 2011 9.508 9.508 9.508 9.508 144 +0.16(+1.69%)
Dec 02, 2011 9.369 9.369 9.350 9.350 864 -0.23(-2.38%)
Nov 30, 2011 9.376 9.577 9.577 9.577 36,021 +0.54(+5.99%)
Nov 29, 2011 9.085 9.085 9.022 9.036 3,772 -0.06(-0.69%)
Nov 28, 2011 9.099 9.099 9.099 9.099 412 +0.30(+3.39%)
Nov 25, 2011 8.883 8.883 8.800 8.800 864 +0.02(+0.24%)
Nov 23, 2011 8.717 8.779 8.717 8.779 989 -0.04(-0.47%)
Nov 22, 2011 8.821 8.829 8.821 8.821 720 -0.01(-0.15%)
Nov 21, 2011 8.834 8.834 8.834 8.834 252 -0.47(-5.08%)
Nov 17, 2011 9.307 9.307 9.307 9.307 0 -0.14(-1.48%)
Nov 16, 2011 9.432 9.447 9.432 9.447 436 -0.28(-2.91%)
Nov 15, 2011 9.601 9.730 9.601 9.730 4,668 +0.21(+2.17%)
Nov 14, 2011 9.571 9.571 9.524 9.524 576 -0.10(-1.00%)
Nov 11, 2011 9.647 9.647 9.620 9.620 1,440 +0.24(+2.61%)
Nov 10, 2011 9.390 9.390 9.375 9.375 1,765 +0.09(+1.00%)
Nov 09, 2011 9.494 9.515 9.283 9.283 22,059 -0.36(-3.71%)
Nov 08, 2011 9.654 9.765 9.591 9.640 8,738 +0.15(+1.61%)
Nov 07, 2011 9.487 9.487 9.487 9.487 3,025 +0.06(+0.59%)
Nov 04, 2011 9.404 9.494 9.404 9.432 5,187 +0.02(+0.22%)
Nov 03, 2011 9.474 9.474 9.411 9.411 3,025 -0.03(-0.29%)
Nov 02, 2011 9.244 9.439 9.237 9.439 6,051 +0.09(+0.97%)
Oct 31, 2011 9.397 9.348 9.348 9.348 14,696 -0.40(-4.08%)
Oct 28, 2011 9.723 9.746 9.723 9.746 756 -0.18(-1.80%)
Oct 27, 2011 9.744 9.925 9.619 9.925 3,674 +0.65(+6.96%)
Oct 26, 2011 9.203 9.278 9.189 9.278 3,169 +0.21(+2.34%)
Oct 25, 2011 9.026 9.071 9.026 9.066 1,901 -0.10(-1.04%)
Oct 24, 2011 9.119 9.161 9.119 9.161 864 +0.58(+6.82%)
Oct 20, 2011 8.576 8.576 8.576 8.576 0 -0.16(-1.85%)
Oct 19, 2011 8.904 8.904 8.738 8.738 1,188 -0.15(-1.72%)
Oct 18, 2011 8.877 8.911 8.863 8.890 5,374 +0.10(+1.18%)
Oct 17, 2011 8.911 8.911 8.786 8.786 374 +0.08(+0.88%)
Oct 13, 2011 8.765 8.710 8.710 8.710 5,763 -0.24(-2.64%)
Oct 12, 2011 8.946 8.946 8.946 8.946 842 +0.35(+4.04%)
Oct 11, 2011 8.481 8.599 8.481 8.599 1,584 +0.06(+0.65%)
Oct 10, 2011 8.460 8.550 8.460 8.543 3,155 +0.08(+0.98%)
Oct 07, 2011 8.450 8.460 8.450 8.460 363 +0.24(+2.96%)
Oct 05, 2011 8.065 8.217 8.217 8.217 4,178 +0.56(+7.25%)
Oct 04, 2011 7.620 7.662 7.509 7.662 2,017 -0.28(-3.58%)
Oct 03, 2011 8.090 8.090 7.940 7.947 900 -0.24(-2.97%)
Sep 30, 2011 8.245 8.245 8.190 8.190 4,178 -0.39(-4.53%)
Sep 28, 2011 8.578 8.578 8.578 8.578 0 -0.12(-1.36%)
Sep 27, 2011 8.696 8.717 8.696 8.696 30,280 +0.36(+4.33%)
Sep 26, 2011 8.192 8.335 8.148 8.335 9,163 +0.04(+0.50%)
Sep 23, 2011 8.203 8.294 8.176 8.294 4,971 +0.31(+3.86%)
Sep 22, 2011 8.245 8.245 7.981 7.985 1,152 -0.66(-7.58%)
Sep 21, 2011 8.842 8.842 8.641 8.641 45,655 -0.20(-2.25%)
Sep 20, 2011 8.890 8.890 8.840 8.840 1,080 -0.19(-2.09%)
Sep 19, 2011 9.022 9.029 8.925 9.029 1,571 -0.26(-2.77%)
Sep 16, 2011 9.300 9.300 9.286 9.286 665 +0.07(+0.76%)
Sep 15, 2011 9.335 9.335 9.216 9.216 288 -0.05(-0.53%)
Sep 14, 2011 9.265 9.265 9.265 9.265 432 +0.12(+1.29%)
Sep 13, 2011 9.147 9.147 9.147 9.147 1,296 -0.05(-0.59%)
Sep 12, 2011 9.154 9.202 9.154 9.202 288 -0.04(-0.39%)
Sep 09, 2011 9.407 9.407 9.237 9.237 5,321 -0.35(-3.61%)
Sep 08, 2011 9.675 9.675 9.583 9.583 288 -0.14(-1.40%)
Sep 07, 2011 9.689 9.719 9.689 9.719 1,440 +0.24(+2.48%)
Sep 06, 2011 9.418 9.484 9.374 9.484 782 -0.13(-1.34%)
Sep 02, 2011 9.751 9.751 9.612 9.612 2,342 -0.38(-3.84%)
Sep 01, 2011 10.10 10.10 9.996 9.996 799 -0.06(-0.60%)
Aug 31, 2011 10.06 10.06 10.03 10.06 950 +0.13(+1.33%)
Aug 30, 2011 9.834 9.925 9.834 9.925 870 +0.05(+0.49%)
Aug 29, 2011 9.682 9.876 9.682 9.876 1,440 +0.43(+4.51%)
Aug 26, 2011 9.196 9.449 9.196 9.449 1,426 +0.00(+0.04%)
Aug 25, 2011 9.400 9.446 9.376 9.446 501 +0.02(+0.22%)
Aug 23, 2011 9.244 9.425 9.425 9.425 10,518 +0.51(+5.76%)
Aug 22, 2011 9.029 9.029 8.911 8.911 8,897 -0.16(-1.76%)
Aug 19, 2011 9.196 9.258 9.060 9.071 12,211 -0.19(-2.10%)
Aug 18, 2011 9.494 9.494 9.217 9.265 13,372 -0.48(-4.96%)
Aug 17, 2011 9.800 9.800 9.748 9.748 3,422 +0.02(+0.19%)
Aug 16, 2011 9.765 9.779 9.730 9.730 1,008 -0.08(-0.84%)
Aug 15, 2011 9.709 9.812 9.709 9.812 2,224 +0.23(+2.44%)
Aug 12, 2011 9.695 9.695 9.579 9.579 1,123 +0.02(+0.23%)
Aug 11, 2011 9.140 9.557 9.140 9.557 3,955 +0.32(+3.46%)
Aug 10, 2011 9.215 9.328 9.207 9.237 7,384 -0.22(-2.28%)
Aug 09, 2011 9.598 9.453 9.258 9.453 13,580 +0.21(+2.27%)
Aug 08, 2011 9.598 9.682 9.196 9.242 12,176 -0.78(-7.81%)
Aug 05, 2011 10.06 10.11 9.730 10.03 2,161 -0.41(-3.96%)
Aug 04, 2011 10.51 10.55 10.41 10.44 3,695 -0.34(-3.15%)
Aug 03, 2011 10.90 10.90 10.74 10.78 2,926 -0.30(-2.69%)
Aug 02, 2011 11.08 11.08 11.08 11.08 466 -0.12(-1.12%)
Jul 28, 2011 11.20 11.20 11.20 11.20 10,950 -0.05(-0.43%)
Jul 27, 2011 11.25 11.25 11.25 11.25 201 -0.06(-0.49%)
Jul 26, 2011 11.28 11.36 11.28 11.31 3,213 +0.01(+0.06%)
Jul 25, 2011 11.24 11.30 11.23 11.30 2,492 -0.08(-0.66%)
Jul 22, 2011 11.37 11.37 11.37 11.37 1,048 +0.12(+1.04%)
Jul 21, 2011 11.26 11.26 11.26 11.26 180 +0.09(+0.81%)
Jul 20, 2011 11.10 11.26 11.10 11.17 2,504 +0.03(+0.27%)
Jul 19, 2011 11.08 11.14 11.08 11.14 864 +0.14(+1.30%)
Jul 18, 2011 11.09 11.09 10.99 10.99 1,291 -0.12(-1.05%)
Jul 15, 2011 11.09 11.11 11.06 11.11 5,525 -0.06(-0.51%)
Jul 14, 2011 11.17 11.17 11.17 11.17 144 +0.03(+0.25%)
Jul 13, 2011 11.15 11.15 11.13 11.14 2,580 +0.17(+1.52%)
Jul 12, 2011 10.95 11.00 10.95 10.97 4,466 -0.19(-1.68%)
Jul 11, 2011 11.26 11.28 11.16 11.16 6,044 -0.31(-2.66%)
Jul 08, 2011 11.51 11.51 11.47 11.47 1,010 -0.17(-1.46%)
Jul 07, 2011 11.69 11.73 11.60 11.63 4,106 +0.06(+0.56%)
Jul 06, 2011 11.59 11.59 11.54 11.57 6,555 -0.09(-0.77%)
Jul 05, 2011 11.72 11.72 11.65 11.66 6,123 +0.06(+0.48%)
Jul 01, 2011 11.58 11.60 11.58 11.60 1,584 +0.06(+0.54%)
Jun 30, 2011 11.53 11.54 11.53 11.54 864 +0.16(+1.38%)
Jun 29, 2011 11.38 11.39 11.36 11.38 1,742 +0.06(+0.51%)
Jun 28, 2011 11.34 11.34 11.33 11.33 1,152 +0.11(+0.97%)
Jun 27, 2011 11.22 11.22 11.22 11.22 144 +0.18(+1.66%)
Jun 24, 2011 11.09 11.09 10.99 11.03 2,086 +0.17(+1.53%)
Jun 23, 2011 10.81 10.87 10.76 10.87 6,772 -0.20(-1.82%)
Jun 22, 2011 11.07 11.07 11.07 11.07 403 +0.00(+0.01%)
Jun 21, 2011 11.05 11.08 11.02 11.07 3,677 +0.25(+2.31%)
Jun 20, 2011 10.82 10.82 10.82 10.82 2,432 -0.15(-1.39%)
Jun 17, 2011 10.93 10.98 10.90 10.97 6,809 +0.13(+1.22%)
Jun 16, 2011 10.90 11.01 10.84 10.84 3,877 -0.10(-0.89%)
Jun 15, 2011 11.01 11.06 10.91 10.94 7,316 -0.22(-1.99%)
Jun 14, 2011 11.06 11.17 11.06 11.16 3,976 +0.20(+1.84%)
Jun 13, 2011 11.03 11.03 10.92 10.96 10,312 +0.02(+0.16%)
Jun 10, 2011 11.07 11.07 10.90 10.94 15,297 -0.28(-2.48%)
Jun 09, 2011 11.24 11.24 11.22 11.22 593 +0.05(+0.48%)
Jun 08, 2011 11.30 11.30 11.14 11.17 1,900 -0.25(-2.19%)
Jun 07, 2011 11.38 11.42 11.38 11.42 309 +0.18(+1.61%)
Jun 06, 2011 11.31 11.36 11.24 11.24 6,923 -0.17(-1.52%)
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.