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 (%)
Sep 28, 2012 9.022 9.050 9.022 9.050 14,803 -0.03(-0.31%)
Sep 27, 2012 9.001 9.078 9.001 9.078 5,907 +0.24(+2.67%)
Sep 26, 2012 8.828 8.842 8.828 8.842 1,296 -0.12(-1.39%)
Sep 25, 2012 8.967 8.967 8.967 8.967 720 -0.13(-1.45%)
Sep 24, 2012 8.960 9.099 8.960 9.099 623 +0.14(+1.55%)
Sep 20, 2012 8.960 8.960 8.960 8.960 288 -0.05(-0.54%)
Sep 18, 2012 9.008 9.008 9.008 9.008 720 -0.21(-2.26%)
Sep 17, 2012 9.217 9.217 9.217 9.217 504 +0.02(+0.23%)
Sep 14, 2012 9.251 9.251 9.196 9.196 900 +0.03(+0.38%)
Sep 13, 2012 8.995 9.161 8.995 9.161 7,648 +0.26(+2.88%)
Sep 12, 2012 8.911 8.911 8.904 8.904 288 +0.03(+0.39%)
Sep 11, 2012 8.967 8.967 8.731 8.870 16,333 +0.04(+0.47%)
Sep 10, 2012 8.821 8.849 8.821 8.828 864 +0.20(+2.33%)
Sep 06, 2012 8.627 8.627 8.627 8.627 2,881 +0.14(+1.64%)
Sep 05, 2012 8.497 8.516 8.488 8.488 576 -0.17(-2.00%)
Sep 04, 2012 8.661 8.661 8.661 8.661 2,334 -0.03(-0.40%)
Aug 31, 2012 8.745 8.745 8.696 8.696 864 +0.03(+0.40%)
Aug 30, 2012 8.675 8.675 8.648 8.661 864 -0.02(-0.29%)
Aug 28, 2012 8.689 8.686 8.686 8.686 576 -0.03(-0.35%)
Aug 24, 2012 8.717 8.717 8.717 8.717 1,008 -0.03(-0.32%)
Aug 23, 2012 8.745 8.745 8.745 8.745 331 -0.05(-0.52%)
Aug 22, 2012 8.790 8.790 8.790 8.790 216 -0.13(-1.48%)
Aug 21, 2012 8.923 8.923 8.923 8.923 288 +0.06(+0.70%)
Aug 20, 2012 8.860 8.860 8.860 8.860 172 -0.12(-1.34%)
Aug 17, 2012 8.981 8.981 8.981 8.981 216 +0.07(+0.78%)
Aug 16, 2012 8.953 8.953 8.911 8.911 778 -0.05(-0.54%)
Aug 15, 2012 8.960 8.960 8.960 8.960 2,881 -0.03(-0.39%)
Aug 09, 2012 8.967 8.995 8.995 8.995 1,152 +0.10(+1.17%)
Aug 08, 2012 8.883 8.979 8.883 8.891 2,466 -0.07(-0.77%)
Aug 06, 2012 8.932 8.960 8.960 8.960 1,008 -0.01(-0.08%)
Aug 03, 2012 8.814 8.988 8.814 8.967 4,214 +0.23(+2.62%)
Aug 02, 2012 8.738 8.738 8.738 8.738 288 -0.03(-0.32%)
Aug 01, 2012 8.814 8.814 8.765 8.765 432 +0.01(+0.16%)
Jul 30, 2012 8.752 8.752 8.752 8.752 720 -0.06(-0.63%)
Jul 27, 2012 8.564 8.807 8.564 8.807 4,034 +0.16(+1.85%)
Jul 26, 2012 8.530 8.648 8.530 8.648 579 +0.28(+3.32%)
Jul 25, 2012 8.446 8.446 8.370 8.370 1,152 -0.08(-0.90%)
Jul 24, 2012 8.495 8.495 8.446 8.446 691 -0.11(-1.30%)
Jul 23, 2012 8.557 8.557 8.557 8.557 1,436 -0.06(-0.64%)
Jul 20, 2012 8.613 8.613 8.613 8.613 1,440 -0.17(-1.97%)
Jul 19, 2012 8.731 8.793 8.731 8.786 2,247 +0.10(+1.19%)
Jul 18, 2012 8.689 8.703 8.675 8.683 3,458 -0.08(-0.94%)
Jul 17, 2012 8.765 8.765 8.765 8.765 720 +0.21(+2.43%)
Jul 12, 2012 8.557 8.557 8.557 8.557 720 -0.08(-0.88%)
Jul 11, 2012 8.634 8.634 8.634 8.634 432 -0.08(-0.96%)
Jul 09, 2012 8.765 8.717 8.717 8.717 1,584 -0.09(-1.03%)
Jul 05, 2012 8.925 8.807 8.807 8.807 1,152 -0.04(-0.48%)
Jul 03, 2012 8.911 8.953 8.850 8.850 1,368 +0.12(+1.37%)
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.