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 (%)
Feb 29, 2016 6.444 6.444 6.401 6.439 6 -0.06(-0.97%)
Feb 26, 2016 6.531 6.531 6.502 6.502 702 +0.04(+0.56%)
Feb 25, 2016 6.330 6.466 6.330 6.466 1,276 -0.04(-0.55%)
Feb 24, 2016 6.308 6.502 6.308 6.502 1,536 -0.09(-1.42%)
Feb 22, 2016 6.574 6.595 6.574 6.595 6 +0.26(+4.08%)
Feb 17, 2016 6.322 6.416 6.322 6.337 8 +0.03(+0.54%)
Feb 16, 2016 6.437 6.444 6.303 6.303 879 +0.22(+3.69%)
Feb 12, 2016 6.049 6.078 6.078 6.078 2,505 +0.09(+1.56%)
Feb 10, 2016 5.985 5.985 5.985 5.985 86 -0.03(-0.48%)
Feb 08, 2016 6.021 6.021 6.013 6.013 12 -0.12(-1.99%)
Feb 05, 2016 6.157 6.161 6.128 6.135 3,929 +0.09(+1.43%)
Feb 03, 2016 6.049 6.049 6.049 6.049 122 -0.25(-4.00%)
Feb 01, 2016 6.301 6.301 6.301 6.301 2 -0.16(-2.52%)
Jan 29, 2016 6.464 6.464 6.464 6.464 573 +0.40(+6.60%)
Jan 27, 2016 6.064 6.064 6.064 6.064 6 -0.08(-1.29%)
Jan 26, 2016 6.135 6.143 6.135 6.143 1,531 +0.01(+0.23%)
Jan 25, 2016 6.236 6.236 6.128 6.129 836 -0.12(-1.95%)
Jan 22, 2016 6.143 6.271 6.143 6.250 1,219 +0.24(+4.07%)
Jan 21, 2016 6.006 6.006 6.006 6.006 704 -0.14(-2.23%)
Jan 15, 2016 6.143 6.143 6.143 6.143 278 -0.22(-3.50%)
Jan 14, 2016 6.365 6.365 6.365 6.365 169 +0.01(+0.23%)
Jan 13, 2016 6.552 6.552 6.351 6.351 2,853 -0.23(-3.49%)
Jan 12, 2016 6.581 6.581 6.581 6.581 392 +0.12(+1.88%)
Jan 11, 2016 6.466 6.466 6.459 6.459 431 -0.34(-5.06%)
Jan 08, 2016 6.804 6.804 6.804 6.804 388 -0.29(-4.05%)
Jan 05, 2016 7.077 7.091 7.077 7.091 1 -0.17(-2.29%)
Dec 31, 2015 7.256 7.257 7.257 7.257 139 +0.01(+0.11%)
Dec 30, 2015 7.249 7.249 7.249 7.249 2,068 -0.09(-1.23%)
Dec 28, 2015 7.211 7.339 7.339 7.339 1,293 +0.23(+3.23%)
Dec 21, 2015 7.106 7.109 7.109 7.109 431 +0.02(+0.23%)
Dec 18, 2015 7.079 7.093 7.079 7.093 574 -0.03(-0.39%)
Dec 17, 2015 7.120 7.120 7.120 7.120 431 +0.23(+3.33%)
Dec 14, 2015 6.891 6.891 6.891 6.891 28 +0.09(+1.26%)
Dec 11, 2015 6.905 6.905 6.805 6.805 2,754 -0.27(-3.86%)
Dec 09, 2015 7.079 7.079 7.079 7.079 31 -0.54(-7.12%)
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.