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 30, 2012 9.358 9.424 9.358 9.424 7,369 +0.09(+0.93%)
Nov 29, 2012 9.338 9.338 9.338 9.338 1,049 +0.16(+1.74%)
Nov 28, 2012 9.178 9.178 9.178 9.178 149 +0.01(+0.07%)
Nov 27, 2012 9.171 9.171 9.171 9.171 1,499 -0.09(-0.94%)
Nov 26, 2012 9.304 9.304 9.244 9.258 2,398 -0.02(-0.22%)
Nov 23, 2012 9.258 9.291 9.258 9.278 2,698 +0.23(+2.51%)
Nov 21, 2012 9.051 9.051 9.051 9.051 149 -0.07(-0.80%)
Nov 20, 2012 9.124 9.124 9.124 9.124 599 -0.15(-1.65%)
Nov 19, 2012 9.004 9.277 9.004 9.277 614 +0.39(+4.43%)
Nov 15, 2012 8.871 8.884 8.884 8.884 449 -0.13(-1.41%)
Nov 09, 2012 9.004 9.011 9.011 9.011 3,148 -0.11(-1.17%)
Nov 07, 2012 9.284 9.117 9.117 9.117 899 -0.30(-3.19%)
Nov 05, 2012 9.244 9.418 9.418 9.418 5,997 +0.15(+1.66%)
Nov 02, 2012 9.318 9.318 9.258 9.264 2,848 +0.02(+0.25%)
Nov 01, 2012 9.304 9.304 9.241 9.241 3,298 -0.09(-0.96%)
Oct 31, 2012 9.331 9.331 9.331 9.331 749 +0.21(+2.34%)
Oct 26, 2012 9.137 9.117 9.117 9.117 1,349 -0.09(-1.01%)
Oct 25, 2012 9.226 9.226 9.211 9.211 299 +0.18(+1.99%)
Oct 24, 2012 9.024 9.031 9.024 9.031 749 +0.11(+1.27%)
Oct 23, 2012 9.017 9.017 8.904 8.917 2,100 -0.22(-2.41%)
Oct 19, 2012 9.184 9.184 9.137 9.137 839 +0.03(+0.29%)
Oct 17, 2012 9.111 9.111 9.111 9.111 0 +0.09(+0.96%)
Oct 16, 2012 8.971 9.024 8.971 9.024 2,826 +0.09(+1.05%)
Oct 15, 2012 8.931 8.931 8.931 8.931 149 +0.12(+1.36%)
Oct 12, 2012 8.817 8.817 8.811 8.811 449 +0.03(+0.30%)
Oct 10, 2012 8.784 8.784 8.784 8.784 299 -0.05(-0.53%)
Oct 06, 2012 8.831 8.831 8.831 0 +0.00(+0.00%)
Oct 05, 2012 8.831 8.831 8.831 8.831 149 +0.15(+1.77%)
Oct 04, 2012 8.677 8.677 8.677 8.677 217 -0.08(-0.91%)
Oct 03, 2012 8.757 8.757 8.757 8.757 187 +0.05(+0.54%)
Oct 02, 2012 8.711 8.711 8.711 8.711 524 -0.06(-0.68%)
Oct 01, 2012 8.771 8.771 8.771 8.771 449 +0.07(+0.84%)
Sep 28, 2012 8.671 8.697 8.671 8.697 15,403 -0.03(-0.31%)
Sep 27, 2012 8.651 8.724 8.651 8.724 6,147 +0.23(+2.67%)
Sep 26, 2012 8.484 8.497 8.484 8.497 1,349 -0.12(-1.39%)
Sep 25, 2012 8.617 8.617 8.617 8.617 749 -0.13(-1.45%)
Sep 24, 2012 8.611 8.744 8.611 8.744 649 +0.13(+1.55%)
Sep 20, 2012 8.611 8.611 8.611 8.611 299 -0.05(-0.54%)
Sep 18, 2012 8.657 8.657 8.657 8.657 749 -0.20(-2.26%)
Sep 17, 2012 8.857 8.857 8.857 8.857 524 +0.02(+0.23%)
Sep 14, 2012 8.891 8.891 8.837 8.837 937 +0.03(+0.38%)
Sep 13, 2012 8.644 8.804 8.644 8.804 7,958 +0.25(+2.88%)
Sep 12, 2012 8.564 8.564 8.557 8.557 299 +0.03(+0.39%)
Sep 11, 2012 8.617 8.617 8.390 8.524 16,996 +0.04(+0.47%)
Sep 10, 2012 8.477 8.504 8.477 8.484 899 +0.19(+2.33%)
Sep 06, 2012 8.290 8.290 8.290 8.290 2,998 +0.13(+1.64%)
Sep 05, 2012 8.166 8.184 8.157 8.157 599 -0.17(-2.00%)
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.