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 (%)
Feb 28, 2012 9.764 9.764 9.764 9.764 149 +0.04(+0.46%)
Feb 27, 2012 9.598 9.720 9.598 9.720 11,577 -0.14(-1.40%)
Feb 24, 2012 9.885 9.885 9.858 9.858 599 -0.03(-0.27%)
Feb 22, 2012 9.898 9.885 9.885 9.885 2,698 -0.02(-0.20%)
Feb 21, 2012 9.905 9.905 9.905 9.905 899 -0.18(-1.82%)
Feb 17, 2012 10.12 10.12 10.09 10.09 532 +0.06(+0.60%)
Feb 16, 2012 10.03 10.03 10.03 10.03 1,499 -0.00(-0.02%)
Feb 15, 2012 10.05 10.05 9.971 10.03 2,323 +0.13(+1.33%)
Feb 14, 2012 9.905 9.905 9.898 9.898 299 -0.05(-0.54%)
Feb 13, 2012 10.08 10.08 9.951 9.951 1,866 -0.23(-2.28%)
Feb 09, 2012 10.15 10.18 10.18 10.18 4,198 +0.09(+0.92%)
Feb 08, 2012 10.05 10.09 10.03 10.09 1,430 +0.23(+2.36%)
Feb 07, 2012 9.871 9.871 9.859 9.859 439 +0.07(+0.69%)
Feb 06, 2012 9.764 9.791 9.764 9.791 331 -0.06(-0.57%)
Feb 03, 2012 9.847 9.847 9.847 9.847 149 +0.15(+1.50%)
Feb 02, 2012 9.776 9.776 9.702 9.702 2,099 +0.02(+0.25%)
Feb 01, 2012 9.631 9.704 9.624 9.678 9,932 +0.21(+2.18%)
Jan 31, 2012 9.558 9.558 9.458 9.471 3,013 +0.11(+1.21%)
Jan 30, 2012 9.358 9.358 9.358 9.358 3,186 -0.18(-1.89%)
Jan 27, 2012 9.424 9.538 9.424 9.538 4,069 +0.11(+1.20%)
Jan 26, 2012 9.604 9.604 9.424 9.424 9,337 -0.05(-0.49%)
Jan 25, 2012 9.484 9.484 9.471 9.471 299 -0.01(-0.14%)
Jan 24, 2012 9.438 9.484 9.438 9.484 299 +0.06(+0.63%)
Jan 23, 2012 9.478 9.524 9.418 9.425 12,682 +0.01(+0.15%)
Jan 20, 2012 9.358 9.411 9.358 9.411 6,421 -0.11(-1.12%)
Jan 19, 2012 9.591 9.624 9.518 9.518 1,454 +0.02(+0.21%)
Jan 18, 2012 9.438 9.511 9.438 9.498 13,044 +0.10(+1.06%)
Jan 17, 2012 9.398 9.431 9.384 9.398 11,915 +0.15(+1.66%)
Jan 12, 2012 9.204 9.244 9.244 9.244 19,491 -0.04(-0.43%)
Jan 11, 2012 9.164 9.291 9.158 9.284 26,088 +0.13(+1.46%)
Jan 10, 2012 9.204 9.219 9.151 9.151 11,024 +0.13(+1.41%)
Jan 09, 2012 8.957 9.024 8.957 9.024 18,167 +0.19(+2.15%)
Jan 06, 2012 8.844 8.844 8.831 8.833 24,738 -0.12(-1.31%)
Jan 05, 2012 8.664 8.984 8.664 8.951 285,825 +0.09(+0.98%)
Jan 04, 2012 8.837 8.864 8.797 8.864 9,592 +0.19(+2.15%)
Dec 30, 2011 8.597 8.677 8.597 8.677 1,949 +0.05(+0.55%)
Dec 29, 2011 8.571 8.637 8.571 8.630 2,099 +0.07(+0.85%)
Dec 28, 2011 8.624 8.624 8.531 8.557 3,319 -0.31(-3.45%)
Dec 23, 2011 8.864 8.864 8.864 8.864 0 +0.26(+3.02%)
Dec 21, 2011 8.604 8.604 8.604 8.604 749 -0.02(-0.19%)
Dec 20, 2011 8.577 8.620 8.577 8.620 3,148 +0.24(+2.83%)
Dec 19, 2011 8.370 8.394 8.370 8.382 4,078 -0.09(-1.04%)
Dec 16, 2011 8.471 8.471 8.471 8.471 149 +0.03(+0.32%)
Dec 14, 2011 8.444 8.444 8.444 8.444 0 -0.23(-2.62%)
Dec 13, 2011 8.771 8.771 8.657 8.671 599 +0.13(+1.48%)
Dec 12, 2011 8.637 8.637 8.524 8.544 7,346 -0.39(-4.33%)
Dec 09, 2011 8.771 8.930 8.771 8.930 3,457 +0.26(+3.00%)
Dec 08, 2011 8.797 8.811 8.671 8.671 3,808 -0.23(-2.55%)
Dec 07, 2011 8.897 8.897 8.897 8.897 322 -0.06(-0.67%)
Dec 06, 2011 8.984 8.984 8.957 8.957 299 -0.18(-1.97%)
Dec 05, 2011 9.137 9.137 9.137 9.137 149 +0.15(+1.69%)
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.