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 (%)
Jul 31, 2020 6.970 6.970 6.960 6.960 478 -0.01(-0.21%)
Jul 30, 2020 7.020 7.020 6.974 6.974 219 -0.05(-0.70%)
Jul 29, 2020 7.054 7.100 7.020 7.023 8,799 +0.04(+0.58%)
Jul 28, 2020 7.003 7.003 6.983 6.983 503 -0.05(-0.65%)
Jul 27, 2020 7.070 7.070 7.029 7.029 292 -0.05(-0.71%)
Jul 24, 2020 7.062 7.079 7.037 7.079 3,107 -0.11(-1.51%)
Jul 23, 2020 7.187 7.188 7.187 7.188 163 -0.10(-1.37%)
Jul 22, 2020 7.288 7.288 7.288 7.288 45 +0.09(+1.28%)
Jul 21, 2020 7.254 7.338 7.196 7.196 772 -0.09(-1.26%)
Jul 20, 2020 7.342 7.342 7.288 7.288 687 +0.16(+2.23%)
Jul 17, 2020 7.079 7.129 7.079 7.129 478 +0.03(+0.35%)
Jul 16, 2020 7.129 7.129 7.037 7.104 3,052 -0.23(-3.08%)
Jul 15, 2020 7.330 7.330 7.330 7.330 50 -0.17(-2.23%)
Jul 14, 2020 7.497 7.497 7.497 7.497 19 +0.00(+0.00%)
Jul 13, 2020 7.497 7.497 7.497 7.497 475 +0.12(+1.59%)
Jul 10, 2020 7.614 7.614 7.380 7.380 358 -0.22(-2.86%)
Jul 09, 2020 7.572 7.597 7.572 7.597 335 +0.08(+1.11%)
Jul 08, 2020 7.464 7.514 7.464 7.514 206 +0.10(+1.35%)
Jul 07, 2020 7.455 7.455 7.413 7.413 424 -0.18(-2.32%)
Jul 06, 2020 6.970 7.597 6.970 7.590 13,132 +0.82(+12.04%)
Jul 02, 2020 6.774 6.774 6.774 6.774 119 +0.23(+3.52%)
Jul 01, 2020 6.543 6.543 6.543 6.543 39 -0.01(-0.13%)
Jun 30, 2020 6.552 6.552 6.552 6.552 25 -0.02(-0.25%)
Jun 29, 2020 6.568 6.568 6.568 6.568 15 -0.05(-0.78%)
Jun 26, 2020 6.634 6.634 6.620 6.620 121 +0.02(+0.31%)
Jun 25, 2020 6.599 6.599 6.599 6.599 19 -0.05(-0.74%)
Jun 24, 2020 6.649 6.649 6.649 6.649 23 -0.14(-2.06%)
Jun 23, 2020 6.730 6.789 6.730 6.789 1,462 -0.02(-0.36%)
Jun 22, 2020 6.813 6.813 6.813 6.813 17 +0.00(+0.06%)
Jun 19, 2020 6.809 6.809 6.809 6.809 121 -0.00(-0.06%)
Jun 18, 2020 6.813 6.813 6.813 6.813 200 +0.07(+1.04%)
Jun 17, 2020 6.793 6.793 6.743 6.743 576 +0.02(+0.37%)
Jun 16, 2020 6.719 6.719 6.719 6.719 364 +0.09(+1.43%)
Jun 15, 2020 6.624 6.624 6.624 6.624 37 -0.01(-0.13%)
Jun 12, 2020 6.633 6.633 6.633 6.633 121 -0.02(-0.24%)
Jun 11, 2020 6.708 6.708 6.649 6.649 852 -0.15(-2.24%)
Jun 10, 2020 6.859 6.859 6.801 6.801 7,013 -0.06(-0.84%)
Jun 09, 2020 6.781 6.859 6.781 6.859 3,797 +0.03(+0.48%)
Jun 08, 2020 6.859 6.859 6.776 6.826 2,312 +0.09(+1.27%)
Jun 05, 2020 6.867 6.875 6.740 6.740 2,064 +0.04(+0.63%)
Jun 04, 2020 6.727 6.727 6.698 6.698 270 -0.07(-1.03%)
Jun 03, 2020 6.793 6.793 6.768 6.768 692 +0.00(+0.00%)
Jun 02, 2020 6.768 6.768 6.768 6.768 160 +0.20(+3.04%)
Jun 01, 2020 6.568 6.568 6.568 6.568 32 +0.06(+0.98%)
May 29, 2020 6.447 6.505 6.447 6.505 242 +0.01(+0.13%)
May 28, 2020 6.496 6.496 6.496 6.496 64 +0.04(+0.57%)
May 27, 2020 6.406 6.459 6.406 6.459 593 +0.03(+0.45%)
May 26, 2020 6.505 6.505 6.430 6.430 389 +0.03(+0.45%)
May 22, 2020 6.402 6.402 6.402 6.402 121 -0.17(-2.56%)
May 21, 2020 6.570 6.570 6.570 6.570 257 -0.16(-2.33%)
May 20, 2020 6.766 6.766 6.727 6.727 637 +0.16(+2.45%)
May 19, 2020 6.686 6.686 6.566 6.566 2,874 -0.05(-0.69%)
May 18, 2020 6.603 6.612 6.587 6.612 2,181 +0.19(+3.02%)
May 15, 2020 6.418 6.418 6.418 6.418 121 -0.00(-0.06%)
May 14, 2020 6.422 6.422 6.422 6.422 127 -0.12(-1.76%)
May 13, 2020 6.570 6.570 6.537 6.537 1,287 -0.08(-1.24%)
May 12, 2020 6.677 6.677 6.620 6.620 500 -0.05(-0.68%)
May 11, 2020 6.665 6.665 6.665 6.665 37 +0.01(+0.12%)
May 08, 2020 6.657 6.657 6.657 6.657 121 -0.00(-0.06%)
May 07, 2020 6.661 6.661 6.661 6.661 980 +0.03(+0.43%)
May 06, 2020 6.620 6.653 6.620 6.632 677 -0.02(-0.25%)
May 05, 2020 6.649 6.649 6.649 6.649 9 +0.08(+1.19%)
May 04, 2020 6.570 6.727 6.570 6.570 3,163 -0.16(-2.36%)
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.