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 28, 2014 9.604 9.610 9.590 9.590 906 -0.33(-3.29%)
Nov 26, 2014 9.916 9.916 9.916 9.916 294 +0.14(+1.46%)
Nov 25, 2014 9.937 9.937 9.773 9.773 2,649 -0.11(-1.10%)
Nov 24, 2014 9.875 9.882 9.801 9.882 25,895 +0.05(+0.48%)
Nov 21, 2014 9.835 9.835 9.828 9.835 3,540 +0.38(+4.03%)
Nov 19, 2014 9.454 9.454 9.454 9.454 294 +0.00(+0.00%)
Nov 18, 2014 9.454 9.454 9.454 9.454 1,107 -0.13(-1.31%)
Nov 17, 2014 9.678 9.678 9.571 9.580 1,338 -0.17(-1.78%)
Nov 13, 2014 9.753 9.753 9.753 9.753 147 +0.03(+0.28%)
Nov 12, 2014 9.738 9.738 9.726 9.726 1,091 -0.07(-0.76%)
Nov 10, 2014 9.882 9.882 9.753 9.801 4 -0.16(-1.57%)
Nov 06, 2014 9.957 9.957 9.957 9.957 294 -0.06(-0.61%)
Nov 05, 2014 10.02 10.02 10.02 10.02 397 -0.13(-1.27%)
Oct 31, 2014 10.15 10.15 10.15 10.15 147 +0.10(+0.95%)
Oct 30, 2014 10.05 10.05 10.05 10.05 151 -0.02(-0.20%)
Oct 29, 2014 10.11 10.11 10.07 10.07 4,015 +0.00(+0.00%)
Oct 28, 2014 10.04 10.08 10.04 10.07 541 +0.17(+1.68%)
Oct 27, 2014 9.909 9.909 9.903 9.906 8,872 -0.22(-2.15%)
Oct 22, 2014 10.11 10.12 10.12 10.12 882 +0.02(+0.17%)
Oct 21, 2014 10.02 10.11 10.02 10.11 4,814 +0.14(+1.43%)
Oct 20, 2014 9.943 9.943 9.943 9.964 31,201 +0.05(+0.48%)
Oct 16, 2014 9.828 9.916 9.828 9.916 75 +0.22(+2.31%)
Oct 15, 2014 9.923 10.05 9.685 9.692 24,781 -0.35(-3.51%)
Oct 14, 2014 10.02 10.09 10.02 10.05 36,525 -0.03(-0.34%)
Oct 13, 2014 10.07 10.11 10.05 10.08 6,250 -0.02(-0.20%)
Oct 10, 2014 10.01 10.11 9.923 10.10 32,843 -0.33(-3.13%)
Oct 08, 2014 10.26 10.43 10.25 10.43 4 +0.03(+0.26%)
Oct 06, 2014 10.37 10.40 10.37 10.40 102 +0.15(+1.46%)
Oct 03, 2014 10.16 10.25 10.16 10.25 1,271 +0.29(+2.93%)
Oct 02, 2014 10.10 10.11 9.923 9.957 40,132 -0.16(-1.55%)
Oct 01, 2014 10.35 10.35 10.11 10.11 115,929 -0.16(-1.59%)
Sep 30, 2014 10.28 10.28 10.28 10.28 356 -0.07(-0.72%)
Sep 29, 2014 10.47 10.47 10.34 10.35 2,017 -0.32(-2.98%)
Sep 26, 2014 10.62 10.67 10.62 10.67 3,813 +0.08(+0.75%)
Sep 25, 2014 10.69 10.69 10.59 10.59 1,141 -0.18(-1.64%)
Sep 24, 2014 10.61 10.79 10.61 10.77 5,546 +0.21(+2.00%)
Sep 23, 2014 10.66 10.66 10.56 10.56 1,589 -0.05(-0.51%)
Sep 22, 2014 10.84 10.84 10.58 10.61 7,069 -0.20(-1.82%)
Sep 19, 2014 10.97 10.97 10.81 10.81 757 -0.14(-1.30%)
Sep 18, 2014 10.99 10.99 10.95 10.95 1,861 -0.14(-1.23%)
Sep 17, 2014 11.09 11.09 11.09 11.09 228 +0.09(+0.80%)
Sep 16, 2014 10.88 11.04 10.88 11.00 798 +0.09(+0.81%)
Sep 15, 2014 11.03 11.04 10.89 10.91 2,663 -0.30(-2.67%)
Sep 12, 2014 11.17 11.21 11.13 11.21 6,635 -0.05(-0.44%)
Sep 11, 2014 11.17 11.26 11.17 11.26 2,126 -0.12(-1.05%)
Sep 10, 2014 10.93 11.38 10.93 11.38 738 -0.07(-0.65%)
Sep 09, 2014 11.57 11.57 11.45 11.45 1,297 -0.14(-1.17%)
Sep 08, 2014 11.59 11.66 11.52 11.59 1,987 +0.07(+0.59%)
Sep 05, 2014 11.59 11.59 11.51 11.52 3,882 -0.07(-0.59%)
Sep 04, 2014 11.59 11.59 11.59 11.59 116 +0.00(+0.00%)
Sep 03, 2014 11.52 11.59 11.51 11.59 7,124 +0.30(+2.65%)
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.