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 30, 2019 8.557 8.686 8.557 8.686 1,332 +0.12(+1.36%)
Sep 27, 2019 8.569 8.569 8.569 8.569 119 -0.18(-2.00%)
Sep 26, 2019 8.744 8.744 8.744 8.744 233 -0.10(-1.18%)
Sep 25, 2019 8.849 8.849 8.849 8.849 9 -0.04(-0.42%)
Sep 24, 2019 8.886 8.886 8.886 8.886 2 -0.10(-1.16%)
Sep 23, 2019 9.112 9.112 8.990 8.990 272 +0.01(+0.09%)
Sep 20, 2019 8.982 8.982 8.982 8.982 119 -0.07(-0.78%)
Sep 19, 2019 9.053 9.053 9.053 9.053 2 -0.06(-0.69%)
Sep 18, 2019 9.115 9.115 9.115 9.115 0 -0.10(-1.09%)
Sep 17, 2019 9.209 9.216 9.209 9.216 122 +0.03(+0.27%)
Sep 16, 2019 9.174 9.191 9.174 9.191 648 +0.14(+1.57%)
Sep 13, 2019 9.024 9.049 9.024 9.049 959 +0.15(+1.64%)
Sep 12, 2019 8.903 8.903 8.903 8.903 1 -0.12(-1.29%)
Sep 11, 2019 8.926 9.020 8.926 9.020 146 +0.01(+0.10%)
Sep 10, 2019 9.011 9.011 9.011 9.011 7 +0.09(+1.02%)
Sep 09, 2019 9.061 9.061 8.919 8.919 826 +0.05(+0.61%)
Sep 06, 2019 8.906 8.906 8.865 8.865 119 -0.02(-0.19%)
Sep 05, 2019 8.882 8.882 8.882 8.882 46 +0.10(+1.14%)
Sep 04, 2019 8.782 8.782 8.782 8.782 2 +0.25(+2.98%)
Sep 03, 2019 8.527 8.527 8.527 8.527 5 +0.04(+0.44%)
Aug 30, 2019 8.376 8.490 8.376 8.490 359 +0.04(+0.47%)
Aug 29, 2019 8.571 8.571 8.450 8.450 122 +0.09(+1.07%)
Aug 28, 2019 8.240 8.361 8.240 8.361 362 +0.00(+0.05%)
Aug 27, 2019 8.357 8.357 8.357 8.357 2 -0.05(-0.60%)
Aug 26, 2019 8.407 8.407 8.407 8.407 122 +0.07(+0.80%)
Aug 23, 2019 8.215 8.340 8.215 8.340 4,316 -0.04(-0.50%)
Aug 22, 2019 8.382 8.382 8.382 8.382 65 -0.00(-0.05%)
Aug 21, 2019 8.386 8.386 8.386 8.386 2 +0.01(+0.10%)
Aug 20, 2019 8.377 8.377 8.377 8.377 0 +0.00(+0.05%)
Aug 19, 2019 8.449 8.449 8.373 8.373 1,199 +0.02(+0.20%)
Aug 16, 2019 8.240 8.357 8.240 8.357 839 +0.14(+1.73%)
Aug 15, 2019 8.215 8.215 8.215 8.215 19 -0.00(-0.05%)
Aug 14, 2019 8.256 8.260 8.219 8.219 1,082 -0.21(-2.45%)
Aug 13, 2019 8.425 8.425 8.425 8.425 2 +0.06(+0.72%)
Aug 12, 2019 8.306 8.365 8.306 8.365 139 -0.03(-0.40%)
Aug 09, 2019 8.398 8.398 8.398 8.398 119 -0.02(-0.20%)
Aug 08, 2019 8.415 8.415 8.415 8.415 17 +0.05(+0.55%)
Aug 07, 2019 8.265 8.369 8.265 8.369 473 -0.05(-0.55%)
Aug 06, 2019 8.415 8.415 8.415 8.415 362 +0.03(+0.40%)
Aug 05, 2019 8.565 8.565 8.308 8.382 2,093 -0.35(-4.01%)
Aug 02, 2019 8.732 8.732 8.732 8.732 239 -0.10(-1.13%)
Aug 01, 2019 8.832 8.832 8.832 8.832 225 -0.10(-1.12%)
Jul 31, 2019 8.932 8.932 8.932 8.932 65 -0.09(-0.97%)
Jul 30, 2019 9.020 9.065 9.020 9.020 317 -0.02(-0.18%)
Jul 29, 2019 9.036 9.036 9.036 9.036 93 +0.12(+1.36%)
Jul 26, 2019 8.915 8.915 8.915 8.915 119 -0.12(-1.29%)
Jul 25, 2019 9.032 9.032 9.032 9.032 26 -0.02(-0.23%)
Jul 24, 2019 9.053 9.053 9.053 9.053 2 -0.05(-0.60%)
Jul 23, 2019 9.049 9.107 8.957 9.107 853 +0.13(+1.40%)
Jul 22, 2019 9.015 9.015 8.859 8.982 860 -0.07(-0.78%)
Jul 19, 2019 9.052 9.052 9.052 9.052 119 +0.02(+0.22%)
Jul 18, 2019 9.033 9.033 9.033 9.033 95 -0.02(-0.22%)
Jul 17, 2019 9.174 9.174 9.053 9.053 185 -0.00(-0.05%)
Jul 16, 2019 9.115 9.115 8.968 9.057 697 -0.01(-0.09%)
Jul 15, 2019 9.130 9.130 9.065 9.065 365 -0.07(-0.73%)
Jul 12, 2019 9.132 9.132 9.132 9.132 1,918 +0.05(+0.55%)
Jul 11, 2019 9.082 9.082 9.082 9.082 5 -0.05(-0.59%)
Jul 10, 2019 9.136 9.136 9.136 9.136 27 +0.15(+1.62%)
Jul 09, 2019 8.990 8.990 8.990 8.990 2 -0.11(-1.24%)
Jul 08, 2019 9.239 9.239 9.103 9.103 1,519 -0.06(-0.62%)
Jul 05, 2019 9.160 9.160 9.160 9.160 119 -0.14(-1.54%)
Jul 03, 2019 9.303 9.303 9.303 9.303 119 +0.01(+0.09%)
Jul 02, 2019 9.295 9.295 9.295 9.295 2 -0.14(-1.46%)
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.