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 (%)
Aug 31, 2010 9.369 9.483 9.369 9.483 2,161 -0.02(-0.19%)
Aug 30, 2010 9.501 9.501 9.501 9.501 288 +0.02(+0.22%)
Aug 27, 2010 9.480 9.480 9.321 9.480 6,195 +0.12(+1.32%)
Aug 26, 2010 9.342 9.357 9.342 9.357 1,440 +0.01(+0.09%)
Aug 25, 2010 9.300 9.362 9.300 9.348 3,299 -0.03(-0.30%)
Aug 24, 2010 9.391 9.439 9.376 9.377 2,737 -0.15(-1.52%)
Aug 23, 2010 9.522 9.522 9.522 9.522 432 +0.04(+0.44%)
Aug 20, 2010 9.522 9.522 9.480 9.480 1,584 -0.06(-0.65%)
Aug 19, 2010 9.564 9.564 9.522 9.543 1,693 -0.01(-0.14%)
Aug 18, 2010 9.556 9.556 9.556 9.556 720 -0.08(-0.80%)
Aug 17, 2010 9.633 9.633 9.633 9.633 206 +0.15(+1.61%)
Aug 16, 2010 9.494 9.494 9.480 9.480 576 +0.08(+0.89%)
Aug 13, 2010 9.397 9.446 9.397 9.397 1,873 -0.01(-0.07%)
Aug 12, 2010 9.237 9.404 9.237 9.404 1,440 -0.01(-0.14%)
Aug 11, 2010 9.411 9.417 9.404 9.417 494 -0.26(-2.66%)
Aug 10, 2010 9.716 9.716 9.675 9.675 1,729 -0.17(-1.76%)
Aug 09, 2010 9.827 9.856 9.827 9.848 6,051 +0.06(+0.64%)
Aug 06, 2010 9.786 9.820 9.786 9.786 1,406 -0.03(-0.34%)
Aug 05, 2010 9.807 9.819 9.807 9.819 838 +0.02(+0.15%)
Aug 04, 2010 9.825 9.825 9.772 9.804 6,815 -0.06(-0.65%)
Aug 03, 2010 9.876 9.876 9.869 9.869 1,296 +0.05(+0.49%)
Aug 02, 2010 9.772 9.866 9.772 9.820 4,020 +0.20(+2.05%)
Jul 30, 2010 9.623 9.623 9.460 9.623 9,279 +0.06(+0.62%)
Jul 29, 2010 9.612 9.612 9.564 9.564 1,620 -0.10(-1.01%)
Jul 28, 2010 9.695 9.695 9.626 9.661 3,169 -0.03(-0.36%)
Jul 27, 2010 9.702 9.702 9.682 9.695 1,440 -0.01(-0.09%)
Jul 23, 2010 9.702 9.704 9.704 9.704 144 +0.02(+0.23%)
Jul 22, 2010 9.529 9.682 9.529 9.682 3,515 +0.26(+2.73%)
Jul 21, 2010 9.466 9.494 9.397 9.424 2,615 +0.04(+0.43%)
Jul 20, 2010 9.244 9.393 9.244 9.383 6,887 +0.29(+3.16%)
Jul 19, 2010 9.154 9.154 9.092 9.096 2,233 +0.09(+1.05%)
Jul 16, 2010 9.002 9.029 9.001 9.002 5,475 -0.10(-1.07%)
Jul 15, 2010 9.258 9.258 9.088 9.099 2,629 -0.35(-3.67%)
Jul 13, 2010 9.446 9.446 9.446 9.446 0 +0.10(+1.02%)
Jul 12, 2010 9.494 9.494 9.350 9.350 1,446 -0.06(-0.59%)
Jul 09, 2010 9.405 9.405 9.405 9.405 288 +0.20(+2.20%)
Jul 08, 2010 9.190 9.224 9.182 9.203 2,305 -0.08(-0.82%)
Jul 07, 2010 9.119 9.279 9.101 9.279 5,734 +0.17(+1.83%)
Jul 06, 2010 9.258 9.258 9.099 9.113 4,178 +0.12(+1.31%)
Jul 02, 2010 8.995 8.995 8.995 8.995 144 +0.03(+0.31%)
Jul 01, 2010 8.904 8.974 8.863 8.967 2,901 -0.09(-1.00%)
Jun 30, 2010 9.085 9.085 9.057 9.057 1,008 +0.08(+0.93%)
Jun 29, 2010 8.995 9.064 8.963 8.974 3,241 -0.44(-4.72%)
Jun 25, 2010 9.418 9.418 9.397 9.418 2,355 +0.06(+0.59%)
Jun 24, 2010 9.571 9.571 9.362 9.362 4,798 -0.17(-1.82%)
Jun 23, 2010 9.522 9.564 9.522 9.536 1,296 +0.03(+0.37%)
Jun 22, 2010 9.647 9.647 9.501 9.501 1,282 -0.09(-0.94%)
Jun 21, 2010 9.807 9.807 9.591 9.591 8,566 +0.25(+2.67%)
Jun 17, 2010 9.348 9.342 9.342 9.342 6,051 +0.02(+0.22%)
Jun 16, 2010 9.321 9.321 9.321 9.321 288 -0.10(-1.03%)
Jun 15, 2010 9.418 9.418 9.418 9.418 540 +0.23(+2.49%)
Jun 14, 2010 9.276 9.321 9.189 9.189 1,584 +0.23(+2.56%)
Jun 10, 2010 8.960 8.960 8.960 8.960 0 +0.24(+2.79%)
Jun 09, 2010 8.786 8.786 8.717 8.717 576 +0.01(+0.16%)
Jun 08, 2010 8.661 8.703 8.606 8.703 1,296 +0.08(+0.88%)
Jun 07, 2010 8.814 8.814 8.627 8.627 5,179 -0.16(-1.80%)
Jun 04, 2010 8.784 8.835 8.765 8.784 1,584 -0.22(-2.49%)
Jun 03, 2010 9.036 9.036 9.008 9.008 648 -0.01(-0.15%)
Jun 02, 2010 8.960 9.022 8.960 9.022 1,440 +0.05(+0.54%)
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.