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 29, 2019 8.175 8.175 8.171 8.171 1,996 -0.13(-1.55%)
Nov 27, 2019 8.299 8.299 8.299 8.299 0 +0.13(+1.62%)
Nov 26, 2019 8.343 8.456 8.167 8.167 1,948 -0.11(-1.36%)
Nov 25, 2019 8.288 8.288 8.279 8.279 289 +0.13(+1.62%)
Nov 22, 2019 8.279 8.279 8.147 8.147 374 -0.02(-0.25%)
Nov 21, 2019 8.167 8.167 8.167 8.167 1 +0.04(+0.49%)
Nov 20, 2019 8.127 8.127 8.127 8.127 49 +0.10(+1.25%)
Nov 19, 2019 8.109 8.111 8.027 8.027 375 -0.09(-1.08%)
Nov 18, 2019 8.015 8.115 8.015 8.115 1,112 -0.01(-0.10%)
Nov 15, 2019 8.041 8.123 8.041 8.123 499 -0.02(-0.30%)
Nov 14, 2019 8.023 8.147 8.023 8.147 837 -0.02(-0.29%)
Nov 13, 2019 8.171 8.171 8.171 8.171 68 -0.12(-1.45%)
Nov 12, 2019 8.291 8.291 8.291 8.291 2 -0.09(-1.05%)
Nov 11, 2019 8.496 8.496 8.379 8.379 127 -0.11(-1.32%)
Nov 08, 2019 8.613 8.613 8.492 8.492 1,871 -0.09(-1.07%)
Nov 07, 2019 8.464 8.584 8.464 8.584 234 +0.04(+0.49%)
Nov 06, 2019 8.600 8.616 8.542 8.542 883 +0.05(+0.63%)
Nov 05, 2019 8.489 8.489 8.489 8.489 1 +0.03(+0.34%)
Nov 04, 2019 8.460 8.460 8.460 8.460 14 -0.10(-1.17%)
Nov 01, 2019 8.456 8.560 8.456 8.560 2,869 +0.24(+2.86%)
Oct 31, 2019 8.249 8.322 8.249 8.322 2,613 -0.19(-2.28%)
Oct 30, 2019 8.504 8.516 8.504 8.516 419 +0.01(+0.14%)
Oct 29, 2019 8.504 8.504 8.504 8.504 81 -0.13(-1.53%)
Oct 28, 2019 8.636 8.636 8.636 8.636 67 +0.02(+0.28%)
Oct 25, 2019 8.468 8.612 8.464 8.612 1,247 +0.10(+1.22%)
Oct 24, 2019 8.508 8.508 8.508 8.508 13 +0.06(+0.67%)
Oct 23, 2019 8.480 8.480 8.451 8.451 501 -0.03(-0.34%)
Oct 22, 2019 8.560 8.560 8.480 8.480 279 -0.11(-1.26%)
Oct 21, 2019 8.576 8.588 8.576 8.588 4,026 +0.12(+1.42%)
Oct 18, 2019 8.468 8.468 8.468 8.468 124 +0.06(+0.71%)
Oct 17, 2019 8.416 8.416 8.295 8.408 3,632 -0.09(-1.08%)
Oct 16, 2019 8.410 8.500 8.410 8.500 154 -0.07(-0.78%)
Oct 15, 2019 8.567 8.567 8.567 8.567 114 -0.01(-0.06%)
Oct 14, 2019 8.468 8.572 8.468 8.572 279 -0.05(-0.56%)
Oct 11, 2019 8.620 8.620 8.620 8.620 124 +0.20(+2.33%)
Oct 10, 2019 8.424 8.424 8.424 8.424 2 +0.10(+1.25%)
Oct 09, 2019 8.319 8.319 8.319 8.319 81 -0.08(-1.00%)
Oct 08, 2019 8.327 8.403 8.327 8.403 144 -0.04(-0.47%)
Oct 07, 2019 8.564 8.564 8.444 8.444 1,317 +0.08(+0.96%)
Oct 04, 2019 8.363 8.363 8.363 8.363 124 +0.05(+0.57%)
Oct 03, 2019 8.359 8.664 8.316 8.316 2,199 +0.05(+0.59%)
Oct 02, 2019 8.267 8.267 8.267 8.267 62 -0.07(-0.86%)
Oct 01, 2019 8.339 8.339 8.339 8.339 21 -0.01(-0.10%)
Sep 30, 2019 8.223 8.347 8.223 8.347 1,386 +0.11(+1.36%)
Sep 27, 2019 8.235 8.235 8.235 8.235 124 -0.17(-2.00%)
Sep 26, 2019 8.403 8.403 8.403 8.403 243 -0.10(-1.18%)
Sep 25, 2019 8.504 8.504 8.504 8.504 9 -0.04(-0.42%)
Sep 24, 2019 8.540 8.540 8.540 8.540 2 -0.10(-1.16%)
Sep 23, 2019 8.757 8.757 8.640 8.640 283 +0.01(+0.09%)
Sep 20, 2019 8.632 8.632 8.632 8.632 124 -0.07(-0.78%)
Sep 19, 2019 8.700 8.700 8.700 8.700 2 -0.06(-0.69%)
Sep 18, 2019 8.760 8.760 8.760 8.760 0 -0.10(-1.09%)
Sep 17, 2019 8.850 8.856 8.850 8.856 127 +0.02(+0.27%)
Sep 16, 2019 8.816 8.832 8.816 8.832 675 +0.14(+1.57%)
Sep 13, 2019 8.672 8.696 8.672 8.696 998 +0.14(+1.64%)
Sep 12, 2019 8.556 8.556 8.556 8.556 1 -0.11(-1.29%)
Sep 11, 2019 8.578 8.668 8.578 8.668 152 +0.01(+0.10%)
Sep 10, 2019 8.660 8.660 8.660 8.660 7 +0.09(+1.02%)
Sep 09, 2019 8.708 8.708 8.572 8.572 859 +0.05(+0.61%)
Sep 06, 2019 8.559 8.559 8.520 8.520 124 -0.02(-0.19%)
Sep 05, 2019 8.536 8.536 8.536 8.536 48 +0.10(+1.14%)
Sep 04, 2019 8.440 8.440 8.440 8.440 2 +0.24(+2.98%)
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.