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 (%)
May 31, 2018 9.931 10.12 9.908 10.12 4,381 +0.21(+2.07%)
May 30, 2018 9.847 9.920 9.847 9.915 39,433 -0.02(-0.15%)
May 29, 2018 9.931 9.931 9.931 9.931 616 +0.05(+0.54%)
May 25, 2018 9.877 9.877 9.877 0 -0.18(-1.74%)
May 24, 2018 10.08 10.08 9.888 10.05 3,747 +0.18(+1.80%)
May 23, 2018 10.04 10.04 9.702 9.875 50,982 -0.30(-3.00%)
May 22, 2018 10.26 10.28 10.14 10.18 7,125 +0.11(+1.11%)
May 21, 2018 10.24 10.24 9.909 10.07 6,759 +0.00(+0.00%)
May 18, 2018 9.915 10.07 9.915 10.07 896 +0.11(+1.14%)
May 17, 2018 10.01 10.01 9.664 9.954 6,335 -0.08(-0.78%)
May 16, 2018 10.02 10.03 10.02 10.03 2,662 +0.18(+1.80%)
May 15, 2018 10.01 10.01 9.847 9.855 9,180 -0.19(-1.89%)
May 14, 2018 10.09 10.48 9.725 10.04 122,939 +0.05(+0.53%)
May 11, 2018 9.992 9.992 9.992 9.992 136 -0.02(-0.22%)
May 10, 2018 9.992 10.01 9.961 10.01 9,750 +0.14(+1.43%)
May 09, 2018 9.801 9.874 9.801 9.872 2,169 +0.28(+2.92%)
May 08, 2018 9.626 9.626 9.346 9.592 4,414 -0.02(-0.16%)
May 07, 2018 9.588 9.664 9.588 9.607 4,912 +0.08(+0.86%)
May 04, 2018 9.474 9.550 9.474 9.525 1,307 -0.00(-0.02%)
May 03, 2018 9.482 9.543 9.314 9.527 13,535 +0.22(+2.37%)
May 01, 2018 9.307 9.307 9.307 2 -0.28(-2.94%)
Apr 30, 2018 9.527 9.634 9.360 9.588 67,303 +0.18(+1.94%)
Apr 27, 2018 9.337 9.406 9.337 9.406 551 +0.06(+0.65%)
Apr 26, 2018 9.345 9.345 9.345 9.345 270 +0.24(+2.68%)
Apr 23, 2018 9.101 9.101 9.101 2 +0.06(+0.67%)
Apr 16, 2018 9.040 9.040 9.040 11 -0.10(-1.04%)
Apr 11, 2018 9.135 9.135 9.135 31 +0.02(+0.21%)
Apr 10, 2018 9.170 9.170 9.025 9.116 1,734 -0.05(-0.58%)
Apr 09, 2018 9.155 9.208 9.155 9.170 2,707 +0.06(+0.67%)
Apr 06, 2018 9.101 9.109 9.101 9.109 262 -0.02(-0.25%)
Apr 05, 2018 9.132 9.132 9.132 9.132 135 +0.10(+1.10%)
Apr 03, 2018 9.033 9.033 9.033 10 +0.26(+2.95%)
Apr 02, 2018 9.155 9.155 8.774 8.774 9,507 -0.24(-2.70%)
Mar 29, 2018 9.018 9.018 9.018 0 +0.18(+2.07%)
Mar 28, 2018 8.881 8.881 8.835 8.835 1,356 -0.18(-1.94%)
Mar 27, 2018 9.010 9.010 9.010 9.010 586 -0.09(-1.03%)
Mar 26, 2018 9.104 9.104 9.104 9.104 148 +0.32(+3.69%)
Mar 23, 2018 8.780 8.780 8.780 8.780 586 -0.10(-1.09%)
Mar 22, 2018 8.941 8.949 8.877 8.877 4,666 -0.15(-1.62%)
Mar 21, 2018 9.010 9.023 9.002 9.023 2,119 +0.07(+0.75%)
Mar 20, 2018 8.957 8.957 8.957 8.957 197 +0.05(+0.51%)
Mar 14, 2018 8.911 8.911 8.911 0 +0.17(+1.91%)
Mar 13, 2018 9.002 9.002 8.744 8.744 2,496 -0.13(-1.46%)
Mar 09, 2018 8.873 8.873 8.873 0 +0.12(+1.35%)
Mar 08, 2018 8.744 8.755 8.744 8.755 465 +0.21(+2.45%)
Mar 07, 2018 8.511 8.546 8.511 8.546 1,923 -0.09(-1.06%)
Mar 05, 2018 8.637 8.637 8.637 68 -0.19(-2.15%)
Mar 02, 2018 8.759 8.827 8.759 8.827 3,640 +0.22(+2.56%)
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.