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 29, 2018 9.018 9.018 9.018 0 +0.18(+2.07%)
Mar 28, 2018 8.881 8.881 8.835 8.835 1,356 -0.18(-1.94%)
Mar 27, 2018 9.010 9.010 9.010 9.010 586 -0.09(-1.03%)
Mar 26, 2018 9.104 9.104 9.104 9.104 148 +0.32(+3.69%)
Mar 23, 2018 8.780 8.780 8.780 8.780 586 -0.10(-1.09%)
Mar 22, 2018 8.941 8.949 8.877 8.877 4,666 -0.15(-1.62%)
Mar 21, 2018 9.010 9.023 9.002 9.023 2,119 +0.07(+0.75%)
Mar 20, 2018 8.957 8.957 8.957 8.957 197 +0.05(+0.51%)
Mar 14, 2018 8.911 8.911 8.911 0 +0.17(+1.91%)
Mar 13, 2018 9.002 9.002 8.744 8.744 2,496 -0.13(-1.46%)
Mar 09, 2018 8.873 8.873 8.873 0 +0.12(+1.35%)
Mar 08, 2018 8.744 8.755 8.744 8.755 465 +0.21(+2.45%)
Mar 07, 2018 8.511 8.546 8.511 8.546 1,923 -0.09(-1.06%)
Mar 05, 2018 8.637 8.637 8.637 68 -0.19(-2.15%)
Mar 02, 2018 8.759 8.827 8.759 8.827 3,640 +0.22(+2.56%)
Mar 01, 2018 8.762 8.762 8.584 8.607 1,315 -0.21(-2.40%)
Feb 28, 2018 8.818 8.818 8.818 8.818 919 -0.00(-0.02%)
Feb 27, 2018 8.827 8.827 8.797 8.820 3,398 -0.22(-2.44%)
Feb 26, 2018 8.903 9.048 8.903 9.040 3,624 +0.27(+3.04%)
Feb 22, 2018 8.774 8.774 8.774 0 -0.13(-1.45%)
Feb 21, 2018 8.827 8.903 8.827 8.903 8,278 +0.10(+1.12%)
Feb 16, 2018 8.804 8.804 8.804 3 -0.05(-0.52%)
Feb 15, 2018 8.850 8.850 8.850 8.850 3,419 +0.23(+2.65%)
Feb 14, 2018 8.637 8.645 8.614 8.622 13,958 +0.25(+3.00%)
Feb 09, 2018 8.371 8.371 8.371 0 -0.06(-0.72%)
Feb 08, 2018 8.789 8.789 8.432 8.432 2,182 -0.85(-9.18%)
Feb 05, 2018 9.284 9.284 9.284 10 -0.03(-0.33%)
Feb 02, 2018 9.314 9.314 9.314 9.314 333 +0.14(+1.49%)
Feb 01, 2018 9.276 9.276 9.144 9.177 2,801 -0.06(-0.68%)
Jan 30, 2018 9.240 9.240 9.240 295 -0.17(-1.84%)
Jan 29, 2018 9.477 9.496 9.413 9.413 423 -0.07(-0.72%)
Jan 26, 2018 9.474 9.482 9.474 9.482 337 +0.24(+2.64%)
Jan 24, 2018 9.238 9.238 9.238 0 +0.24(+2.68%)
Jan 22, 2018 8.997 8.997 8.997 0 -0.09(-0.98%)
Jan 19, 2018 9.030 9.086 9.030 9.086 3,000 +0.09(+1.02%)
Jan 18, 2018 8.995 8.995 8.995 8.995 4,846 -0.02(-0.17%)
Jan 17, 2018 9.018 9.018 8.964 9.010 3,295 +0.07(+0.75%)
Jan 16, 2018 9.170 9.170 8.943 8.943 7,168 -0.23(-2.47%)
Jan 12, 2018 9.170 9.170 9.170 0 +0.25(+2.83%)
Jan 10, 2018 8.917 8.917 8.917 11 +0.02(+0.28%)
Jan 09, 2018 9.033 9.033 8.893 8.893 8,518 -0.15(-1.63%)
Jan 08, 2018 8.987 9.040 8.987 9.040 10,445 +0.14(+1.54%)
Jan 05, 2018 8.941 9.033 8.903 8.903 10,790 -0.04(-0.48%)
Jan 04, 2018 8.947 8.947 8.947 8.947 2,893 +0.08(+0.89%)
Jan 03, 2018 8.846 8.868 8.846 8.868 1,287 +0.09(+0.98%)
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.