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 (%)
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%)
Sep 04, 2012 8.324 8.324 8.324 8.324 2,428 -0.03(-0.40%)
Aug 31, 2012 8.404 8.404 8.357 8.357 899 +0.03(+0.40%)
Aug 30, 2012 8.337 8.337 8.310 8.324 899 -0.02(-0.29%)
Aug 28, 2012 8.350 8.348 8.348 8.348 599 -0.03(-0.35%)
Aug 24, 2012 8.377 8.377 8.377 8.377 1,049 -0.03(-0.32%)
Aug 23, 2012 8.404 8.404 8.404 8.404 344 -0.04(-0.52%)
Aug 22, 2012 8.448 8.448 8.448 8.448 224 -0.13(-1.48%)
Aug 21, 2012 8.575 8.575 8.575 8.575 299 +0.06(+0.70%)
Aug 20, 2012 8.515 8.515 8.515 8.515 179 -0.12(-1.34%)
Aug 17, 2012 8.631 8.631 8.631 8.631 224 +0.07(+0.78%)
Aug 16, 2012 8.604 8.604 8.564 8.564 809 -0.05(-0.54%)
Aug 15, 2012 8.611 8.611 8.611 8.611 2,998 -0.03(-0.39%)
Aug 09, 2012 8.617 8.644 8.644 8.644 1,199 +0.10(+1.17%)
Aug 08, 2012 8.537 8.629 8.537 8.544 2,566 -0.07(-0.77%)
Aug 06, 2012 8.584 8.611 8.611 8.611 1,049 -0.01(-0.08%)
Aug 03, 2012 8.471 8.637 8.471 8.617 4,385 +0.22(+2.62%)
Aug 02, 2012 8.397 8.397 8.397 8.397 299 -0.03(-0.32%)
Aug 01, 2012 8.471 8.471 8.424 8.424 449 +0.01(+0.16%)
Jul 30, 2012 8.411 8.411 8.411 8.411 749 -0.05(-0.63%)
Jul 27, 2012 8.230 8.464 8.230 8.464 4,198 +0.15(+1.85%)
Jul 26, 2012 8.197 8.310 8.197 8.310 602 +0.27(+3.32%)
Jul 25, 2012 8.117 8.117 8.044 8.044 1,199 -0.07(-0.90%)
Jul 24, 2012 8.164 8.164 8.117 8.117 719 -0.11(-1.30%)
Jul 23, 2012 8.224 8.224 8.224 8.224 1,494 -0.05(-0.64%)
Jul 20, 2012 8.277 8.277 8.277 8.277 1,499 -0.17(-1.97%)
Jul 19, 2012 8.390 8.451 8.390 8.444 2,338 +0.10(+1.19%)
Jul 18, 2012 8.350 8.364 8.337 8.345 3,598 -0.08(-0.94%)
Jul 17, 2012 8.424 8.424 8.424 8.424 749 +0.20(+2.43%)
Jul 12, 2012 8.224 8.224 8.224 8.224 749 -0.07(-0.88%)
Jul 11, 2012 8.297 8.297 8.297 8.297 449 -0.08(-0.96%)
Jul 09, 2012 8.424 8.377 8.377 8.377 1,649 -0.09(-1.03%)
Jul 05, 2012 8.577 8.464 8.464 8.464 1,199 -0.04(-0.48%)
Jul 03, 2012 8.564 8.604 8.505 8.505 1,424 +0.11(+1.37%)
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.