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 20, 2017 8.030 8.030 8.030 0 +0.33(+4.33%)
Mar 13, 2017 7.697 34 +0.06(+0.77%)
Mar 10, 2017 7.638 7.638 7.638 7.638 464 -0.10(-1.33%)
Mar 09, 2017 7.741 7.741 7.741 7.741 408 +0.00(+0.02%)
Feb 27, 2017 7.740 95 -0.16(-2.06%)
Feb 23, 2017 7.903 95 +0.04(+0.56%)
Feb 22, 2017 7.859 7.859 7.859 7.859 830 +0.00(+0.00%)
Feb 21, 2017 7.822 7.859 7.822 7.859 1,646 -0.06(-0.74%)
Feb 15, 2017 7.917 7.917 7.917 0 +0.07(+0.84%)
Feb 13, 2017 7.851 144 +0.08(+1.04%)
Feb 10, 2017 7.726 7.770 7.726 7.770 1,771 +0.04(+0.47%)
Feb 09, 2017 7.726 7.734 7.726 7.734 818 +0.04(+0.48%)
Feb 08, 2017 7.682 7.697 7.682 7.697 1,364 +0.05(+0.67%)
Feb 07, 2017 7.682 7.682 7.646 7.646 2,475 +0.02(+0.29%)
Feb 06, 2017 7.638 7.638 7.624 7.624 1,633 -0.02(-0.29%)
Feb 03, 2017 7.646 7.646 7.646 7.646 544 -0.03(-0.38%)
Feb 02, 2017 7.682 7.690 7.675 7.675 816 -0.02(-0.29%)
Feb 01, 2017 7.704 7.704 7.697 7.697 616 -0.02(-0.29%)
Jan 30, 2017 7.719 7.719 7.719 0 -0.06(-0.76%)
Jan 27, 2017 7.778 7.778 7.778 7.778 273 +0.00(+0.00%)
Jan 26, 2017 7.712 7.778 7.712 7.778 1,424 +0.07(+0.86%)
Jan 25, 2017 7.712 7.712 7.712 7.712 2,369 +0.01(+0.10%)
Jan 24, 2017 7.704 7.704 7.704 7.704 408 +0.10(+1.35%)
Jan 23, 2017 7.594 7.602 7.594 7.602 882 -0.01(-0.19%)
Jan 20, 2017 7.616 7.616 7.616 7.616 953 -0.01(-0.14%)
Jan 19, 2017 7.627 7.627 7.627 7.627 324 -0.08(-1.09%)
Jan 18, 2017 7.712 7.712 7.712 7.712 2,178 +0.15(+2.04%)
Jan 12, 2017 7.557 55 -0.01(-0.10%)
Jan 11, 2017 7.572 7.572 7.557 7.565 2,930 -0.02(-0.29%)
Jan 10, 2017 7.587 7.587 7.587 7.587 439 +0.18(+2.48%)
Jan 06, 2017 7.403 54 +0.09(+1.20%)
Jan 04, 2017 7.315 7.315 7.315 0 +0.08(+1.13%)
Jan 03, 2017 7.237 7.237 7.234 7.234 3,056 +0.08(+1.07%)
Dec 30, 2016 7.157 7.157 7.157 0 +0.05(+0.72%)
Dec 28, 2016 7.106 1 +0.02(+0.31%)
Dec 27, 2016 7.084 7.084 7.084 7.084 236 -0.03(-0.40%)
Dec 23, 2016 7.113 7.113 7.113 0 -0.01(-0.20%)
Dec 22, 2016 7.127 7.127 7.127 7.127 556 -0.12(-1.66%)
Dec 20, 2016 7.248 80 +0.01(+0.18%)
Dec 19, 2016 7.256 7.256 7.235 7.235 894 +0.01(+0.10%)
Dec 16, 2016 7.342 7.342 7.228 7.228 3,769 -0.06(-0.79%)
Dec 15, 2016 7.285 7.285 7.285 7.285 3,637 -0.03(-0.44%)
Dec 14, 2016 7.371 7.371 7.318 7.318 2,115 -0.14(-1.88%)
Dec 13, 2016 7.350 7.457 7.350 7.457 1,155 +0.17(+2.27%)
Dec 12, 2016 7.292 7.292 7.292 7.292 363 -0.09(-1.17%)
Dec 09, 2016 7.393 7.393 7.378 7.378 2,505 -0.06(-0.87%)
Dec 08, 2016 7.443 7.450 7.436 7.443 6,171 -0.03(-0.38%)
Dec 07, 2016 7.472 7.472 7.472 7.472 1,131 +0.09(+1.17%)
Dec 06, 2016 7.386 7.386 7.386 7.386 1,252 -0.05(-0.68%)
Dec 02, 2016 7.436 7.436 7.436 0 +0.02(+0.29%)
Dec 01, 2016 7.453 7.453 7.414 7.414 1,531 +0.03(+0.39%)
Nov 30, 2016 7.393 7.393 7.386 7.386 1,144 +0.05(+0.69%)
Nov 23, 2016 7.335 7.335 7.335 0 -0.12(-1.64%)
Nov 22, 2016 7.457 7.457 7.457 7.457 874 +0.14(+1.86%)
Nov 14, 2016 7.321 5 -0.34(-4.50%)
Nov 08, 2016 7.666 12 +0.04(+0.47%)
Nov 07, 2016 7.644 7.644 7.630 7.630 278 +0.17(+2.23%)
Nov 04, 2016 7.421 7.463 7.421 7.463 431 -0.13(-1.72%)
Nov 01, 2016 7.594 30 +0.03(+0.42%)
Oct 28, 2016 7.562 19 -0.27(-3.43%)
Oct 24, 2016 7.831 23 +0.09(+1.11%)
Oct 19, 2016 7.745 7.745 7.745 7.745 41 +0.14(+1.78%)
Oct 17, 2016 7.608 7.608 7.608 7.609 15 -0.17(-2.21%)
Oct 07, 2016 7.781 7.781 7.781 7.781 16 -0.01(-0.18%)
Oct 06, 2016 7.795 7.795 7.795 7.795 556 -0.02(-0.23%)
Oct 05, 2016 7.813 7.813 7.813 7.813 1,391 +0.19(+2.50%)
Oct 03, 2016 7.623 7.644 7.623 7.623 6 +0.14(+1.92%)
Sep 30, 2016 7.479 7.479 7.479 7.479 43 +0.00(+0.00%)
Sep 29, 2016 7.479 7.479 7.479 7.479 0 +0.00(+0.00%)
Sep 28, 2016 7.479 7.479 7.479 7.479 0 +0.00(+0.00%)
Sep 27, 2016 7.479 7.479 7.479 7.479 0 +0.00(+0.00%)
Sep 15, 2016 7.450 7.479 7.450 7.479 54 -0.10(-1.35%)
Sep 12, 2016 7.580 7.581 7.581 7.581 278 -0.11(-1.46%)
Sep 08, 2016 7.695 7.695 7.695 7.693 69 +0.17(+2.27%)
Sep 02, 2016 7.515 7.522 7.522 7.522 3,062 +0.06(+0.87%)
Aug 31, 2016 7.457 7.457 7.457 7.457 2 -0.08(-1.05%)
Aug 26, 2016 7.515 7.536 7.493 7.536 34 +0.02(+0.29%)
Aug 25, 2016 7.508 7.515 7.508 7.515 904 -0.04(-0.57%)
Aug 22, 2016 7.551 7.558 7.558 7.558 1,252 -0.14(-1.87%)
Aug 17, 2016 7.702 7.702 7.702 7.702 5 +0.27(+3.67%)
Aug 04, 2016 7.407 7.429 7.407 7.429 23 -0.02(-0.25%)
Aug 02, 2016 7.407 7.447 7.447 7.447 695 +0.03(+0.35%)
Jul 29, 2016 7.421 7.421 7.421 7.421 12 -0.02(-0.30%)
Jul 28, 2016 7.444 7.444 7.444 7.444 144 -0.08(-1.09%)
Jul 14, 2016 7.529 7.526 7.526 7.526 417 +0.00(+0.05%)
Jul 12, 2016 7.522 7.522 7.522 7.522 139 +0.12(+1.58%)
Jul 11, 2016 7.405 7.405 7.405 7.405 654 +0.18(+2.55%)
Jul 07, 2016 7.271 7.271 7.220 7.221 43 -0.06(-0.88%)
Jul 05, 2016 7.285 7.285 7.285 7.285 366 -0.24(-3.24%)
Jul 01, 2016 7.515 7.529 7.529 7.529 2,227 +0.52(+7.49%)
Jun 24, 2016 7.005 7.005 7.005 7.005 25 -0.06(-0.91%)
Jun 17, 2016 7.069 7.069 7.069 7.069 2 +0.07(+0.97%)
Jun 16, 2016 6.947 7.016 6.947 7.001 2,581 -0.00(-0.06%)
Jun 14, 2016 7.026 7.005 7.005 7.005 17,955 -0.52(-6.96%)
Jun 09, 2016 7.501 7.529 7.493 7.529 1 +0.04(+0.48%)
Jun 07, 2016 7.493 7.493 7.493 7.493 835 +0.16(+2.15%)
Jun 06, 2016 7.328 7.343 7.314 7.335 4,466 +0.12(+1.60%)
Jun 02, 2016 7.192 7.235 7.192 7.220 1 +0.12(+1.71%)
May 31, 2016 7.077 7.098 7.098 7.098 835 +0.02(+0.30%)
May 27, 2016 7.077 7.077 7.077 7.077 139 +0.06(+0.81%)
May 26, 2016 7.039 7.040 7.020 7.020 1,642 +0.02(+0.30%)
May 25, 2016 6.999 6.999 6.999 6.999 695 +0.13(+1.90%)
May 17, 2016 6.875 6.868 6.868 6.868 3,340 -0.04(-0.52%)
May 16, 2016 6.933 6.933 6.897 6.904 1,496 -0.04(-0.62%)
May 12, 2016 6.962 6.947 6.947 6.947 1,531 +0.01(+0.10%)
May 11, 2016 7.004 7.004 6.940 6.940 695 -0.08(-1.13%)
May 10, 2016 7.012 7.019 7.005 7.019 974 +0.14(+2.09%)
May 09, 2016 6.890 6.890 6.861 6.876 3,897 -0.35(-4.87%)
May 02, 2016 7.228 7.228 7.228 7.228 6 -0.01(-0.10%)
Apr 29, 2016 7.235 7.235 7.235 7.235 250 -0.04(-0.49%)
Apr 28, 2016 7.263 7.278 7.263 7.271 2,227 -0.21(-2.77%)
Apr 22, 2016 7.421 7.478 7.478 7.478 1,113 +0.02(+0.27%)
Apr 21, 2016 7.457 7.457 7.457 7.457 278 -0.06(-0.85%)
Apr 20, 2016 7.470 7.522 7.470 7.522 1,394 -0.17(-2.20%)
Apr 19, 2016 7.691 7.691 7.691 7.691 150 -0.04(-0.50%)
Apr 13, 2016 7.730 7.729 7.729 7.729 1,252 +0.37(+4.97%)
Apr 12, 2016 7.378 7.378 7.363 7.363 758 +0.12(+1.63%)
Apr 11, 2016 7.361 7.361 7.245 7.245 1,391 +0.28(+3.96%)
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.