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, 2015 8.039 8.177 8.039 8.177 1,278 +0.14(+1.80%)
Aug 27, 2015 8.047 8.032 8.032 8.032 9,112 +0.24(+3.07%)
Aug 26, 2015 7.916 8.409 7.793 7.793 15,976 -1.01(-11.44%)
Aug 25, 2015 8.286 8.916 8.286 8.800 1,587 +1.43(+19.46%)
Aug 24, 2015 7.250 7.366 7.098 7.366 2,264 -0.91(-11.02%)
Aug 21, 2015 8.155 8.278 8.148 8.278 437 -0.36(-4.21%)
Aug 20, 2015 8.445 9.097 8.445 8.642 1,655 -0.43(-4.77%)
Aug 19, 2015 8.879 9.075 8.879 9.075 5,246 +0.02(+0.24%)
Aug 18, 2015 8.927 9.147 8.927 9.053 7,831 +0.07(+0.73%)
Aug 17, 2015 8.897 8.988 8.897 8.988 1,881 +0.01(+0.08%)
Aug 13, 2015 9.039 9.039 8.981 8.981 5 -0.06(-0.64%)
Aug 12, 2015 8.952 9.039 8.952 9.039 18,225 -0.21(-2.31%)
Aug 10, 2015 9.227 9.252 9.252 9.252 6,627 +0.20(+2.21%)
Aug 07, 2015 9.133 9.133 9.053 9.053 775 -0.16(-1.74%)
Aug 05, 2015 9.198 9.213 9.184 9.213 4 +0.17(+1.84%)
Aug 04, 2015 9.046 9.046 9.046 9.046 196 -0.03(-0.32%)
Aug 03, 2015 9.097 9.097 9.075 9.075 26,991 -0.13(-1.42%)
Jul 29, 2015 8.901 9.213 8.901 9.205 16 +0.17(+1.84%)
Jul 28, 2015 8.892 9.039 8.892 9.039 966 +0.18(+2.04%)
Jul 27, 2015 8.838 8.858 8.838 8.858 1,264 -0.42(-4.53%)
Jul 23, 2015 9.278 9.278 9.278 9.278 124 -0.13(-1.39%)
Jul 20, 2015 9.437 9.437 9.408 9.408 120 -0.11(-1.14%)
Jul 17, 2015 9.504 9.517 9.497 9.517 1,521 +0.13(+1.39%)
Jul 16, 2015 9.386 9.386 9.386 9.386 161 +0.18(+1.97%)
Jul 15, 2015 9.205 9.205 9.205 9.205 139 -0.19(-2.02%)
Jul 14, 2015 9.452 9.452 9.344 9.395 3,316 -0.09(-0.90%)
Jul 13, 2015 9.481 9.481 9.481 9.481 238 +0.22(+2.34%)
Jul 10, 2015 9.263 9.263 9.263 9.263 287 +0.22(+2.48%)
Jul 09, 2015 9.053 9.060 9.039 9.039 1,765 +0.57(+6.69%)
Jul 08, 2015 8.691 8.778 8.472 8.472 6,620 -0.32(-3.65%)
Jul 07, 2015 9.249 9.249 8.793 8.793 5,161 -1.12(-11.33%)
Jul 02, 2015 9.915 9.915 9.915 9.915 11 -0.05(-0.51%)
Jul 01, 2015 10.02 10.02 9.966 9.966 994 -0.02(-0.15%)
Jun 30, 2015 9.959 9.981 9.959 9.981 1,670 -0.01(-0.14%)
Jun 29, 2015 9.937 9.995 9.937 9.995 566 -0.21(-2.06%)
Jun 26, 2015 10.20 10.20 10.20 10.20 517 -0.24(-2.29%)
Jun 25, 2015 10.44 10.44 10.44 10.44 1,052 -0.11(-1.08%)
Jun 24, 2015 10.56 10.56 10.56 10.56 499 +0.13(+1.23%)
Jun 23, 2015 10.43 10.43 10.43 10.43 138 +0.34(+3.42%)
Jun 18, 2015 10.10 10.10 10.08 10.09 1 +0.01(+0.11%)
Jun 17, 2015 10.07 10.07 10.07 10.07 1,656 +0.10(+1.01%)
Jun 16, 2015 9.901 9.995 9.901 9.974 5,484 -0.40(-3.90%)
Jun 12, 2015 10.38 10.38 10.38 10.38 2 +0.05(+0.49%)
Jun 11, 2015 10.26 10.33 10.26 10.33 281 -0.02(-0.15%)
Jun 10, 2015 10.34 10.34 10.34 10.34 358 -0.20(-1.91%)
Jun 08, 2015 10.55 10.55 10.55 10.55 4 -0.17(-1.62%)
Jun 03, 2015 10.78 10.78 10.72 10.72 13 +0.01(+0.07%)
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.