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 )

N/A 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, 2012 9.945 9.945 9.841 9.855 2,896 +0.12(+1.21%)
Jan 30, 2012 9.737 9.737 9.737 9.737 3,061 -0.19(-1.89%)
Jan 27, 2012 9.807 9.925 9.807 9.925 3,910 +0.12(+1.20%)
Jan 26, 2012 9.994 9.994 9.807 9.807 8,973 -0.05(-0.49%)
Jan 25, 2012 9.869 9.869 9.855 9.855 288 -0.01(-0.14%)
Jan 24, 2012 9.820 9.869 9.820 9.869 288 +0.06(+0.63%)
Jan 23, 2012 9.862 9.911 9.800 9.807 12,188 +0.01(+0.15%)
Jan 20, 2012 9.737 9.793 9.737 9.793 6,171 -0.11(-1.12%)
Jan 19, 2012 9.980 10.01 9.904 9.904 1,397 +0.02(+0.21%)
Jan 18, 2012 9.820 9.897 9.820 9.883 12,535 +0.10(+1.06%)
Jan 17, 2012 9.779 9.813 9.765 9.779 11,450 +0.16(+1.66%)
Jan 12, 2012 9.577 9.619 9.619 9.619 18,731 -0.04(-0.43%)
Jan 11, 2012 9.536 9.668 9.529 9.661 25,071 +0.14(+1.46%)
Jan 10, 2012 9.577 9.593 9.522 9.522 10,594 +0.13(+1.41%)
Jan 09, 2012 9.321 9.390 9.321 9.390 17,459 +0.20(+2.15%)
Jan 06, 2012 9.203 9.203 9.189 9.192 23,774 -0.12(-1.31%)
Jan 05, 2012 9.015 9.348 9.015 9.314 274,684 +0.09(+0.98%)
Jan 04, 2012 9.196 9.224 9.154 9.224 9,218 +0.19(+2.15%)
Dec 30, 2011 8.946 9.029 8.946 9.029 1,873 +0.05(+0.55%)
Dec 29, 2011 8.918 8.988 8.918 8.980 2,017 +0.08(+0.85%)
Dec 28, 2011 8.974 8.974 8.877 8.905 3,190 -0.32(-3.45%)
Dec 23, 2011 9.223 9.223 9.223 9.223 0 +0.27(+3.02%)
Dec 21, 2011 8.953 8.953 8.953 8.953 720 -0.02(-0.19%)
Dec 20, 2011 8.925 8.970 8.925 8.970 3,025 +0.25(+2.83%)
Dec 19, 2011 8.710 8.734 8.710 8.722 3,919 -0.09(-1.04%)
Dec 16, 2011 8.814 8.814 8.814 8.814 144 +0.03(+0.32%)
Dec 14, 2011 8.786 8.786 8.786 8.786 0 -0.24(-2.62%)
Dec 13, 2011 9.126 9.126 9.008 9.022 576 +0.13(+1.48%)
Dec 12, 2011 8.988 8.988 8.870 8.890 7,060 -0.40(-4.33%)
Dec 09, 2011 9.126 9.293 9.126 9.293 3,322 +0.27(+3.00%)
Dec 08, 2011 9.154 9.168 9.022 9.022 3,659 -0.24(-2.55%)
Dec 07, 2011 9.258 9.258 9.258 9.258 309 -0.06(-0.67%)
Dec 06, 2011 9.348 9.348 9.321 9.321 288 -0.19(-1.97%)
Dec 05, 2011 9.508 9.508 9.508 9.508 144 +0.16(+1.69%)
Dec 02, 2011 9.369 9.369 9.350 9.350 864 -0.23(-2.38%)
Nov 30, 2011 9.376 9.577 9.577 9.577 36,021 +0.54(+5.99%)
Nov 29, 2011 9.085 9.085 9.022 9.036 3,772 -0.06(-0.69%)
Nov 28, 2011 9.099 9.099 9.099 9.099 412 +0.30(+3.39%)
Nov 25, 2011 8.883 8.883 8.800 8.800 864 +0.02(+0.24%)
Nov 23, 2011 8.717 8.779 8.717 8.779 989 -0.04(-0.47%)
Nov 22, 2011 8.821 8.829 8.821 8.821 720 -0.01(-0.15%)
Nov 21, 2011 8.834 8.834 8.834 8.834 252 -0.47(-5.08%)
Nov 17, 2011 9.307 9.307 9.307 9.307 0 -0.14(-1.48%)
Nov 16, 2011 9.432 9.447 9.432 9.447 436 -0.28(-2.91%)
Nov 15, 2011 9.601 9.730 9.601 9.730 4,668 +0.21(+2.17%)
Nov 14, 2011 9.571 9.571 9.524 9.524 576 -0.10(-1.00%)
Nov 11, 2011 9.647 9.647 9.620 9.620 1,440 +0.24(+2.61%)
Nov 10, 2011 9.390 9.390 9.375 9.375 1,765 +0.09(+1.00%)
Nov 09, 2011 9.494 9.515 9.283 9.283 22,059 -0.36(-3.71%)
Nov 08, 2011 9.654 9.765 9.591 9.640 8,738 +0.15(+1.61%)
Nov 07, 2011 9.487 9.487 9.487 9.487 3,025 +0.06(+0.59%)
Nov 04, 2011 9.404 9.494 9.404 9.432 5,187 +0.02(+0.22%)
Nov 03, 2011 9.474 9.474 9.411 9.411 3,025 -0.03(-0.29%)
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.