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 (%)
Mar 29, 2019 9.594 9.627 9.594 9.627 380 +0.00(+0.01%)
Mar 28, 2019 9.626 9.626 9.626 9.626 58 +0.07(+0.74%)
Mar 27, 2019 9.449 9.555 9.449 9.555 275 +0.07(+0.75%)
Mar 26, 2019 9.484 9.484 9.484 9.484 2 +0.07(+0.71%)
Mar 25, 2019 9.389 9.417 9.389 9.417 167 -0.13(-1.36%)
Mar 22, 2019 9.523 9.547 9.523 9.547 2,029 -0.15(-1.56%)
Mar 21, 2019 9.838 9.838 9.698 9.698 256 -0.12(-1.23%)
Mar 20, 2019 9.819 9.819 9.819 9.819 126 +0.07(+0.69%)
Mar 19, 2019 9.775 9.775 9.752 9.752 194 +0.01(+0.08%)
Mar 18, 2019 9.744 9.744 9.744 9.744 0 +0.05(+0.49%)
Mar 15, 2019 9.697 9.697 9.697 9.697 126 +0.03(+0.34%)
Mar 14, 2019 9.436 9.664 9.436 9.664 2,331 +0.20(+2.16%)
Mar 13, 2019 9.460 9.460 9.460 9.460 381 +0.13(+1.39%)
Mar 12, 2019 9.330 9.330 9.330 9.330 3 -0.11(-1.17%)
Mar 11, 2019 9.440 9.440 9.440 9.440 72 +0.17(+1.83%)
Mar 08, 2019 9.318 9.318 9.271 9.271 126 -0.28(-2.89%)
Mar 07, 2019 9.550 9.550 9.547 9.547 970 -0.14(-1.42%)
Mar 06, 2019 9.563 9.685 9.547 9.685 1,586 +0.14(+1.52%)
Mar 05, 2019 9.310 9.570 9.310 9.540 1,418 -0.03(-0.32%)
Mar 04, 2019 9.815 9.815 9.421 9.570 7,095 -0.20(-2.10%)
Mar 01, 2019 9.775 9.775 9.775 9.775 126 +0.14(+1.43%)
Feb 28, 2019 9.637 9.637 9.637 9.637 48 -0.02(-0.16%)
Feb 27, 2019 9.653 9.653 9.653 9.653 19 -0.22(-2.27%)
Feb 26, 2019 9.760 9.947 9.760 9.878 974 +0.14(+1.40%)
Feb 25, 2019 9.742 9.742 9.742 9.742 44 +0.16(+1.70%)
Feb 22, 2019 9.547 9.681 9.413 9.578 7,737 +0.12(+1.25%)
Feb 21, 2019 9.460 9.460 9.460 9.460 45 +0.10(+1.05%)
Feb 20, 2019 9.326 9.362 9.208 9.362 2,383 -0.04(-0.38%)
Feb 19, 2019 9.255 9.397 9.183 9.397 2,838 +0.18(+1.97%)
Feb 15, 2019 9.350 9.350 9.216 9.216 634 -0.04(-0.43%)
Feb 14, 2019 9.154 9.255 9.154 9.255 1,004 +0.10(+1.13%)
Feb 13, 2019 9.152 9.152 9.152 9.152 10 +0.09(+1.04%)
Feb 12, 2019 9.058 9.058 9.058 9.058 11 -0.00(-0.04%)
Feb 11, 2019 9.062 9.062 9.062 9.062 11 +0.08(+0.92%)
Feb 08, 2019 8.979 8.979 8.979 8.979 126 -0.06(-0.61%)
Feb 07, 2019 9.168 9.168 8.941 9.034 1,309 -0.13(-1.42%)
Feb 06, 2019 9.080 9.164 9.080 9.164 2,015 -0.13(-1.44%)
Feb 05, 2019 9.137 9.298 9.137 9.298 1,651 +0.08(+0.86%)
Feb 04, 2019 9.090 9.220 9.090 9.220 843 +0.04(+0.43%)
Feb 01, 2019 9.180 9.180 9.180 9.180 126 +0.03(+0.30%)
Jan 31, 2019 9.052 9.153 9.052 9.153 1,382 +0.07(+0.78%)
Jan 30, 2019 8.963 9.146 8.963 9.082 1,723 +0.01(+0.13%)
Jan 29, 2019 9.070 9.070 9.070 9.070 2 +0.04(+0.44%)
Jan 28, 2019 9.030 9.030 9.030 9.030 12 -0.11(-1.16%)
Jan 25, 2019 9.137 9.137 9.137 9.137 126 +0.12(+1.36%)
Jan 24, 2019 8.984 9.015 8.984 9.015 583 +0.12(+1.33%)
Jan 23, 2019 8.896 8.896 8.896 8.896 0 +0.03(+0.36%)
Jan 22, 2019 8.766 9.047 8.766 8.865 1,708 -0.19(-2.13%)
Jan 18, 2019 8.979 9.058 8.979 9.058 507 +0.04(+0.39%)
Jan 17, 2019 8.916 9.023 8.916 9.023 172 +0.10(+1.12%)
Jan 16, 2019 8.822 8.922 8.822 8.922 289 +0.10(+1.14%)
Jan 15, 2019 8.822 8.822 8.822 8.822 2 -0.01(-0.13%)
Jan 14, 2019 8.630 8.924 8.630 8.833 4,838 +0.06(+0.72%)
Jan 11, 2019 8.770 8.770 8.770 8.770 126 +0.03(+0.36%)
Jan 10, 2019 8.688 8.739 8.688 8.739 162 -0.02(-0.23%)
Jan 09, 2019 8.586 8.890 8.586 8.758 5,254 +0.12(+1.37%)
Jan 08, 2019 8.611 8.640 8.611 8.640 213 +0.07(+0.83%)
Jan 07, 2019 8.506 8.569 8.380 8.569 3,512 +0.00(+0.00%)
Jan 04, 2019 8.553 8.569 8.553 8.569 126 +0.29(+3.52%)
Jan 03, 2019 8.151 8.278 8.151 8.278 634 -0.02(-0.19%)
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.