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 (%)
Jan 31, 2013 10.27 10.33 10.27 10.33 2,698 +0.02(+0.21%)
Jan 30, 2013 10.37 10.37 10.31 10.31 2,848 -0.06(-0.58%)
Jan 29, 2013 10.40 10.40 10.37 10.37 3,448 +0.17(+1.66%)
Jan 28, 2013 10.19 10.21 10.18 10.20 4,856 +0.02(+0.17%)
Jan 25, 2013 10.26 10.26 10.18 10.18 1,499 -0.08(-0.78%)
Jan 24, 2013 10.27 10.31 10.26 10.26 1,892 +0.09(+0.85%)
Jan 23, 2013 10.18 10.18 10.18 10.18 599 +0.03(+0.26%)
Jan 22, 2013 10.15 10.15 10.15 10.15 412 +0.17(+1.74%)
Jan 17, 2013 9.978 9.978 9.978 9.978 449 +0.04(+0.40%)
Jan 16, 2013 10.02 10.02 9.851 9.938 11,079 -0.11(-1.13%)
Jan 15, 2013 10.08 10.08 10.05 10.05 1,499 +0.03(+0.33%)
Jan 14, 2013 10.08 10.08 10.02 10.02 2,332 -0.11(-1.12%)
Jan 11, 2013 10.13 10.13 9.993 10.13 1,084 -0.07(-0.71%)
Jan 10, 2013 10.26 10.26 10.20 10.20 3,148 +0.07(+0.64%)
Jan 09, 2013 10.20 10.20 10.07 10.14 68,563 +0.08(+0.80%)
Jan 08, 2013 9.971 10.07 9.971 10.06 3,583 -0.14(-1.37%)
Jan 07, 2013 10.21 10.21 10.20 10.20 899 -0.01(-0.07%)
Jan 04, 2013 10.20 10.20 10.20 10.20 157 -0.03(-0.33%)
Jan 03, 2013 10.11 10.24 10.11 10.24 1,574 +0.02(+0.16%)
Jan 02, 2013 10.24 10.24 9.671 10.22 13,829 +0.55(+5.70%)
Dec 31, 2012 9.671 9.671 9.671 9.671 4,737 +0.01(+0.14%)
Dec 28, 2012 9.671 9.671 9.658 9.658 1,956 -0.07(-0.75%)
Dec 27, 2012 9.731 9.731 9.731 9.731 149 -0.05(-0.56%)
Dec 26, 2012 9.931 9.931 9.786 9.786 1,724 -0.01(-0.05%)
Dec 21, 2012 9.778 9.791 9.791 9.791 4,647 -0.12(-1.21%)
Dec 20, 2012 9.911 9.911 9.911 9.911 6,659 +0.01(+0.05%)
Dec 19, 2012 9.818 9.906 9.818 9.906 7,018 +0.05(+0.56%)
Dec 17, 2012 9.791 9.851 9.851 9.851 1,499 +0.13(+1.30%)
Dec 14, 2012 9.725 9.725 9.725 9.725 1,146 +0.03(+0.28%)
Dec 13, 2012 9.684 9.698 9.671 9.698 472 -0.09(-0.89%)
Dec 12, 2012 9.771 9.784 9.771 9.784 1,199 -0.02(-0.20%)
Dec 11, 2012 9.804 9.804 9.804 9.804 149 +0.05(+0.48%)
Dec 10, 2012 9.784 9.784 9.758 9.758 667 +0.16(+1.71%)
Dec 07, 2012 9.671 9.671 9.584 9.594 908 +0.04(+0.38%)
Dec 06, 2012 9.558 9.558 9.498 9.558 449 -0.05(-0.49%)
Dec 05, 2012 9.531 9.678 9.531 9.604 1,485 +0.28(+3.00%)
Dec 04, 2012 9.451 9.451 9.324 9.324 2,159 -0.10(-1.06%)
Nov 30, 2012 9.358 9.424 9.358 9.424 7,369 +0.09(+0.93%)
Nov 29, 2012 9.338 9.338 9.338 9.338 1,049 +0.16(+1.74%)
Nov 28, 2012 9.178 9.178 9.178 9.178 149 +0.01(+0.07%)
Nov 27, 2012 9.171 9.171 9.171 9.171 1,499 -0.09(-0.94%)
Nov 26, 2012 9.304 9.304 9.244 9.258 2,398 -0.02(-0.22%)
Nov 23, 2012 9.258 9.291 9.258 9.278 2,698 +0.23(+2.51%)
Nov 21, 2012 9.051 9.051 9.051 9.051 149 -0.07(-0.80%)
Nov 20, 2012 9.124 9.124 9.124 9.124 599 -0.15(-1.65%)
Nov 19, 2012 9.004 9.277 9.004 9.277 614 +0.39(+4.43%)
Nov 15, 2012 8.871 8.884 8.884 8.884 449 -0.13(-1.41%)
Nov 09, 2012 9.004 9.011 9.011 9.011 3,148 -0.11(-1.17%)
Nov 07, 2012 9.284 9.117 9.117 9.117 899 -0.30(-3.19%)
Nov 05, 2012 9.244 9.418 9.418 9.418 5,997 +0.15(+1.66%)
Nov 02, 2012 9.318 9.318 9.258 9.264 2,848 +0.02(+0.25%)
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.