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 (%)
Oct 29, 2015 8.171 8.213 8.171 8.213 166 -0.09(-1.09%)
Oct 28, 2015 8.255 8.325 8.255 8.304 2,009 -0.28(-3.24%)
Oct 21, 2015 8.582 8.582 8.582 8.582 80 +0.06(+0.65%)
Oct 20, 2015 8.526 8.526 8.526 8.526 867 +0.19(+2.24%)
Oct 13, 2015 8.338 8.338 8.338 8.340 7 -0.07(-0.81%)
Oct 12, 2015 8.373 8.429 8.373 8.408 1,476 -0.01(-0.17%)
Oct 09, 2015 8.540 8.540 8.387 8.422 724 -0.04(-0.49%)
Oct 08, 2015 8.464 8.464 8.464 8.464 294 +0.06(+0.66%)
Oct 07, 2015 8.164 8.492 8.164 8.408 4,078 +1.00(+13.43%)
Sep 28, 2015 7.448 7.496 7.385 7.413 136 -0.22(-2.92%)
Sep 23, 2015 7.642 7.726 7.580 7.635 8 -0.29(-3.69%)
Sep 17, 2015 7.928 7.928 7.928 7.928 2 +0.15(+1.97%)
Sep 15, 2015 7.782 7.775 7.775 7.775 1,293 -0.17(-2.19%)
Sep 11, 2015 7.858 7.949 7.858 7.949 10 +0.12(+1.49%)
Sep 09, 2015 7.935 7.935 7.830 7.832 79 +0.05(+0.64%)
Sep 08, 2015 7.662 7.796 7.635 7.782 2,282 +0.44(+5.97%)
Sep 04, 2015 7.322 7.343 7.343 7.343 1,724 -0.12(-1.59%)
Sep 02, 2015 7.357 7.496 7.357 7.461 7 +0.08(+1.13%)
Sep 01, 2015 7.406 7.538 7.378 7.378 9,906 -0.48(-6.11%)
Aug 31, 2015 7.726 7.858 7.726 7.858 1,330 +0.14(+1.80%)
Aug 27, 2015 7.733 7.719 7.719 7.719 9,482 +0.23(+3.07%)
Aug 26, 2015 7.608 8.081 7.489 7.489 16,624 -0.97(-11.44%)
Aug 25, 2015 7.963 8.568 7.963 8.457 1,652 +1.38(+19.46%)
Aug 24, 2015 6.967 7.079 6.821 7.079 2,356 -0.88(-11.02%)
Aug 21, 2015 7.837 7.956 7.830 7.956 455 -0.35(-4.21%)
Aug 20, 2015 8.116 8.742 8.116 8.305 1,722 -0.42(-4.77%)
Aug 19, 2015 8.533 8.721 8.533 8.721 5,459 +0.02(+0.24%)
Aug 18, 2015 8.579 8.791 8.579 8.700 8,149 +0.06(+0.73%)
Aug 17, 2015 8.550 8.638 8.550 8.638 1,958 +0.01(+0.08%)
Aug 13, 2015 8.686 8.686 8.631 8.631 5 -0.06(-0.64%)
Aug 12, 2015 8.603 8.686 8.603 8.686 18,964 -0.21(-2.31%)
Aug 10, 2015 8.867 8.892 8.892 8.892 6,896 +0.19(+2.21%)
Aug 07, 2015 8.777 8.777 8.700 8.700 807 -0.15(-1.74%)
Aug 05, 2015 8.840 8.854 8.826 8.854 4 +0.16(+1.84%)
Aug 04, 2015 8.693 8.693 8.693 8.693 204 -0.03(-0.32%)
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.