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 (%)
Feb 26, 2021 8.006 8.006 7.801 8.001 7,178 -0.13(-1.60%)
Feb 25, 2021 8.149 8.363 8.131 8.131 5,978 -0.07(-0.82%)
Feb 24, 2021 8.256 8.256 8.158 8.198 2,350 -0.36(-4.22%)
Feb 23, 2021 8.434 8.604 8.394 8.559 17,118 -0.04(-0.52%)
Feb 22, 2021 8.470 8.809 8.470 8.604 7,760 +0.25(+2.93%)
Feb 19, 2021 8.318 8.359 8.301 8.359 897 +0.00(+0.00%)
Feb 18, 2021 8.211 8.359 8.211 8.359 1,124 +0.08(+1.02%)
Feb 17, 2021 8.274 8.345 8.201 8.274 7,438 +0.09(+1.09%)
Feb 16, 2021 8.033 8.185 7.940 8.185 5,350 +0.47(+6.10%)
Feb 12, 2021 7.810 7.864 7.590 7.714 11,103 -0.12(-1.57%)
Feb 11, 2021 7.846 8.067 7.837 7.837 1,828 +0.02(+0.29%)
Feb 10, 2021 7.917 7.917 7.784 7.815 1,618 -0.08(-1.07%)
Feb 09, 2021 7.935 7.953 7.899 7.899 692 +0.07(+0.91%)
Feb 08, 2021 7.570 7.828 7.570 7.828 1,710 +0.12(+1.59%)
Feb 05, 2021 7.666 7.706 7.624 7.706 5,832 +0.14(+1.80%)
Feb 04, 2021 7.552 7.668 7.489 7.570 10,221 -0.17(-2.19%)
Feb 03, 2021 7.721 7.801 7.721 7.739 3,665 +0.07(+0.91%)
Feb 02, 2021 7.614 7.669 7.614 7.669 924 +0.14(+1.80%)
Feb 01, 2021 7.561 7.578 7.509 7.534 2,224 +0.03(+0.36%)
Jan 29, 2021 7.587 7.666 7.507 7.507 3,028 -0.23(-3.00%)
Jan 28, 2021 7.712 7.837 7.712 7.739 1,717 -0.05(-0.69%)
Jan 27, 2021 7.819 7.868 7.779 7.792 6,727 -0.09(-1.16%)
Jan 26, 2021 8.015 8.015 7.827 7.884 31,705 +0.16(+2.01%)
Jan 25, 2021 7.926 7.953 7.668 7.729 7,266 -0.27(-3.36%)
Jan 22, 2021 7.997 7.997 7.997 7.997 560 -0.17(-2.13%)
Jan 21, 2021 8.176 8.176 8.104 8.171 1,393 +0.08(+1.05%)
Jan 20, 2021 8.149 8.185 8.087 8.087 2,206 -0.08(-0.93%)
Jan 19, 2021 8.069 8.162 8.038 8.162 7,446 +0.23(+2.87%)
Jan 15, 2021 8.577 8.577 7.935 7.935 5,608 -0.09(-1.11%)
Jan 14, 2021 8.078 8.078 8.024 8.024 785 +0.03(+0.33%)
Jan 13, 2021 8.096 8.096 7.926 7.997 6,323 +0.12(+1.47%)
Jan 12, 2021 7.843 7.882 7.843 7.882 1,191 +0.08(+1.03%)
Jan 11, 2021 7.801 7.899 7.801 7.801 4,629 -0.21(-2.67%)
Jan 08, 2021 7.908 8.015 7.873 8.015 3,252 +0.18(+2.26%)
Jan 07, 2021 7.841 7.895 7.838 7.838 865 +0.15(+2.01%)
Jan 06, 2021 7.777 7.777 7.681 7.683 2,947 +0.03(+0.43%)
Jan 05, 2021 7.641 7.668 7.614 7.651 2,064 +0.10(+1.37%)
Jan 04, 2021 7.668 7.668 7.498 7.547 5,496 +0.04(+0.48%)
Dec 31, 2020 7.512 7.512 7.512 2,526 -0.01(-0.12%)
Dec 30, 2020 7.552 7.552 7.486 7.521 2,526 +0.04(+0.48%)
Dec 29, 2020 7.514 7.540 7.485 7.485 3,554 -0.16(-2.09%)
Dec 28, 2020 7.549 7.645 7.549 7.645 1,687 +0.22(+3.01%)
Dec 24, 2020 7.383 7.422 7.383 7.422 114 +0.02(+0.24%)
Dec 23, 2020 7.444 7.444 7.340 7.404 988 +0.04(+0.51%)
Dec 22, 2020 7.314 7.401 7.314 7.366 3,986 -0.19(-2.53%)
Dec 21, 2020 7.462 7.574 7.444 7.557 1,766 -0.03(-0.35%)
Dec 18, 2020 7.592 7.637 7.575 7.584 1,607 +0.20(+2.65%)
Dec 17, 2020 7.388 7.388 7.388 7.388 266 -0.02(-0.28%)
Dec 16, 2020 7.409 7.549 7.253 7.409 8,325 +0.01(+0.11%)
Dec 15, 2020 7.518 7.575 7.290 7.401 33,173 -0.07(-0.93%)
Dec 14, 2020 7.514 7.514 7.470 7.470 2,847 -0.04(-0.58%)
Dec 11, 2020 7.609 7.609 7.514 7.514 1,263 +0.01(+0.12%)
Dec 10, 2020 7.444 7.540 7.444 7.505 1,719 +0.06(+0.82%)
Dec 09, 2020 7.470 7.521 7.444 7.444 1,137 -0.13(-1.72%)
Dec 08, 2020 7.636 7.636 7.444 7.575 6,256 -0.17(-2.14%)
Dec 07, 2020 7.714 7.810 7.714 7.740 3,083 +0.01(+0.11%)
Dec 04, 2020 7.714 7.810 7.714 7.731 2,411 -0.04(-0.56%)
Dec 03, 2020 7.827 7.862 7.662 7.775 2,251 -0.11(-1.43%)
Dec 02, 2020 7.897 7.923 7.888 7.888 724 +0.03(+0.39%)
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.