Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Communication Services ETF (NY: CHIC )

12.25 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 (%)
Dec 31, 2019 23.30 23.37 23.12 23.17 5,235 +0.04(+0.17%)
Dec 30, 2019 23.43 23.78 23.10 23.13 4,652 -0.06(-0.27%)
Dec 27, 2019 23.47 23.47 23.18 23.19 3,583 -0.44(-1.85%)
Dec 26, 2019 23.28 23.89 23.28 23.63 2,265 +0.42(+1.81%)
Dec 24, 2019 22.80 23.22 22.80 23.21 632 +0.43(+1.91%)
Dec 23, 2019 22.90 23.34 22.73 22.77 4,493 -0.39(-1.68%)
Dec 20, 2019 23.05 23.19 23.02 23.16 1,896 +0.28(+1.21%)
Dec 19, 2019 22.74 22.89 22.28 22.89 6,291 +0.05(+0.23%)
Dec 18, 2019 22.85 22.85 22.82 22.84 2,659 +0.20(+0.90%)
Dec 17, 2019 22.42 22.64 22.17 22.63 7,694 +0.30(+1.35%)
Dec 16, 2019 22.47 22.57 22.11 22.33 2,855 +0.31(+1.39%)
Dec 13, 2019 21.93 22.19 21.83 22.02 9,800 -0.20(-0.90%)
Dec 12, 2019 21.80 22.22 21.80 22.22 1,059 +0.74(+3.47%)
Dec 11, 2019 21.52 21.63 21.28 21.48 4,261 +0.24(+1.15%)
Dec 10, 2019 21.55 21.55 21.16 21.23 1,384 -0.22(-1.02%)
Dec 09, 2019 21.70 21.70 21.36 21.45 7,388 -0.03(-0.15%)
Dec 06, 2019 21.22 21.49 21.22 21.49 526 +0.06(+0.27%)
Dec 05, 2019 21.58 21.58 21.20 21.43 1,859 +0.14(+0.65%)
Dec 04, 2019 21.07 21.56 21.07 21.29 1,068 +0.12(+0.56%)
Dec 03, 2019 20.97 21.19 20.76 21.17 1,594 -0.15(-0.69%)
Dec 02, 2019 21.24 21.32 21.16 21.32 3,034 -0.13(-0.60%)
Nov 29, 2019 21.18 21.45 21.13 21.45 1,159 -0.20(-0.92%)
Nov 27, 2019 21.16 21.75 21.16 21.65 5,058 +0.04(+0.20%)
Nov 26, 2019 21.39 21.61 21.25 21.61 1,209 -0.17(-0.76%)
Nov 25, 2019 21.40 21.77 21.40 21.77 310 +0.22(+1.01%)
Nov 22, 2019 21.16 21.55 21.16 21.55 3,161 +0.41(+1.93%)
Nov 21, 2019 21.03 21.15 21.03 21.15 1,651 -0.05(-0.22%)
Nov 20, 2019 20.88 21.41 20.88 21.19 1,455 -0.00(-0.02%)
Nov 19, 2019 21.30 21.57 21.07 21.20 3,603 +0.28(+1.32%)
Nov 18, 2019 20.93 20.93 20.75 20.92 6,284 -0.01(-0.03%)
Nov 15, 2019 20.87 20.98 20.87 20.93 1,686 +0.15(+0.72%)
Nov 14, 2019 20.84 20.96 20.78 20.78 761 -0.66(-3.08%)
Nov 13, 2019 21.25 21.44 21.25 21.44 504 -0.18(-0.86%)
Nov 12, 2019 21.51 21.95 21.51 21.63 290 -0.11(-0.52%)
Nov 11, 2019 21.92 21.92 21.66 21.74 3,589 -0.34(-1.55%)
Nov 08, 2019 21.88 22.20 21.71 22.08 7,377 +0.02(+0.08%)
Nov 07, 2019 21.82 22.37 21.82 22.06 5,219 +0.40(+1.85%)
Nov 06, 2019 21.82 21.82 21.53 21.66 599 +0.18(+0.84%)
Nov 05, 2019 21.34 21.82 21.34 21.48 563 -0.31(-1.44%)
Nov 04, 2019 21.44 21.80 21.31 21.80 6,934 +0.60(+2.82%)
Nov 01, 2019 21.07 21.30 20.88 21.20 6,533 +0.45(+2.15%)
Oct 31, 2019 20.91 20.91 20.53 20.75 2,489 +0.05(+0.23%)
Oct 30, 2019 20.94 20.95 20.52 20.70 2,243 -0.23(-1.11%)
Oct 29, 2019 20.76 20.94 20.76 20.94 435 -0.16(-0.76%)
Oct 28, 2019 21.18 21.18 21.02 21.10 768 +0.12(+0.59%)
Oct 25, 2019 20.77 20.98 20.77 20.98 105 +0.07(+0.34%)
Oct 24, 2019 20.78 20.90 20.72 20.90 661 +0.25(+1.20%)
Oct 23, 2019 20.83 20.83 20.55 20.66 2,969 -0.36(-1.69%)
Oct 22, 2019 21.12 21.12 21.01 21.01 325 +0.03(+0.16%)
Oct 21, 2019 21.02 21.23 20.90 20.98 5,900 -0.19(-0.92%)
Oct 18, 2019 21.16 21.19 20.91 21.17 2,107 -0.05(-0.25%)
Oct 17, 2019 21.23 21.23 21.23 21.23 16 -0.08(-0.36%)
Oct 16, 2019 21.26 21.30 21.26 21.30 260 -0.04(-0.19%)
Oct 15, 2019 20.89 21.34 20.89 21.34 1,599 +0.06(+0.28%)
Oct 14, 2019 21.28 21.28 21.28 21.28 426 -0.09(-0.40%)
Oct 11, 2019 21.40 21.40 21.35 21.37 2,318 +0.48(+2.29%)
Oct 10, 2019 20.65 20.89 20.50 20.89 11,398 +0.15(+0.73%)
Oct 09, 2019 20.55 20.74 20.47 20.74 2,830 +0.18(+0.90%)
Oct 08, 2019 20.55 20.55 20.55 20.55 317 -0.32(-1.55%)
Oct 07, 2019 20.96 21.04 20.88 20.88 817 -0.26(-1.21%)
Oct 04, 2019 21.07 21.26 21.07 21.13 632 +0.28(+1.32%)
Oct 03, 2019 20.88 20.88 20.64 20.86 8,959 +0.23(+1.10%)
Oct 02, 2019 20.70 20.70 20.32 20.63 354 +0.02(+0.12%)
Oct 01, 2019 20.61 20.61 20.61 20.61 83 -0.21(-1.03%)
Sep 30, 2019 20.88 20.88 20.49 20.82 5,309 +0.51(+2.49%)
Sep 27, 2019 21.21 21.27 20.25 20.31 526 -0.87(-4.09%)
Sep 26, 2019 21.30 21.30 20.92 21.18 712 -0.17(-0.78%)
Sep 25, 2019 21.07 21.54 21.07 21.34 839 -0.03(-0.15%)
Sep 24, 2019 21.60 21.60 21.18 21.38 908 -0.23(-1.06%)
Sep 23, 2019 21.58 21.61 21.49 21.61 770 -0.09(-0.41%)
Sep 20, 2019 21.72 21.72 21.60 21.70 316 -0.25(-1.15%)
Sep 19, 2019 21.89 22.00 21.87 21.95 1,006 +0.09(+0.43%)
Sep 18, 2019 21.93 21.93 21.85 21.85 127 -0.07(-0.32%)
Sep 17, 2019 21.88 21.92 21.54 21.92 502 -0.10(-0.47%)
Sep 16, 2019 22.23 22.23 22.03 22.03 711 -0.32(-1.45%)
Sep 13, 2019 22.35 22.78 22.25 22.35 3,583 +0.07(+0.32%)
Sep 12, 2019 22.44 22.44 22.26 22.28 2,471 -0.06(-0.26%)
Sep 11, 2019 22.16 22.39 22.00 22.34 2,049 +0.34(+1.55%)
Sep 10, 2019 22.22 22.22 21.70 22.00 1,695 +0.08(+0.37%)
Sep 09, 2019 21.82 21.91 21.66 21.91 1,562 +0.21(+0.98%)
Sep 06, 2019 21.63 21.70 21.60 21.70 2,634 +0.07(+0.31%)
Sep 05, 2019 21.18 21.63 21.18 21.63 1,122 +0.46(+2.19%)
Sep 04, 2019 21.42 21.42 21.08 21.17 775 +0.28(+1.35%)
Sep 03, 2019 20.46 21.06 20.46 20.89 1,341 +0.17(+0.80%)
Aug 30, 2019 20.73 20.73 20.72 20.72 843 -0.02(-0.11%)
Aug 29, 2019 20.26 20.75 20.26 20.75 174 +0.10(+0.51%)
Aug 28, 2019 20.61 20.64 20.55 20.64 633 +0.03(+0.16%)
Aug 27, 2019 20.56 20.61 20.56 20.61 810 -0.21(-1.00%)
Aug 26, 2019 20.54 20.82 20.33 20.82 4,193 +0.08(+0.37%)
Aug 23, 2019 20.53 21.34 20.35 20.74 948 -0.21(-1.00%)
Aug 22, 2019 20.70 21.01 20.70 20.95 412 -0.11(-0.54%)
Aug 21, 2019 20.46 21.29 20.46 21.07 2,232 -0.08(-0.38%)
Aug 20, 2019 21.12 21.15 21.11 21.15 745 +0.09(+0.43%)
Aug 19, 2019 20.76 21.12 20.68 21.06 2,823 +0.75(+3.69%)
Aug 16, 2019 20.06 20.31 20.06 20.31 8,641 +0.46(+2.34%)
Aug 15, 2019 20.04 20.08 19.62 19.84 1,066 +0.31(+1.60%)
Aug 14, 2019 19.74 19.86 19.53 19.53 1,199 -0.62(-3.06%)
Aug 13, 2019 19.89 20.14 19.83 20.14 6,142 +0.64(+3.26%)
Aug 12, 2019 19.42 19.53 19.22 19.51 3,488 -0.26(-1.30%)
Aug 09, 2019 20.02 20.02 19.59 19.77 2,423 -0.20(-1.00%)
Aug 08, 2019 20.12 20.21 19.87 19.96 3,637 +0.32(+1.62%)
Aug 07, 2019 19.58 19.75 19.58 19.65 1,500 -0.46(-2.26%)
Aug 06, 2019 19.58 20.54 19.25 20.10 7,357 +0.43(+2.17%)
Aug 05, 2019 19.94 20.16 19.21 19.68 12,867 -1.16(-5.54%)
Aug 02, 2019 20.49 20.83 20.25 20.83 6,323 -0.22(-1.05%)
Aug 01, 2019 21.39 21.49 21.05 21.05 6,067 -0.31(-1.44%)
Jul 31, 2019 21.41 21.46 21.36 21.36 2,163 -0.13(-0.62%)
Jul 30, 2019 21.49 21.49 21.49 21.49 151 -0.00(-0.02%)
Jul 29, 2019 21.59 21.59 21.47 21.50 613 -0.09(-0.42%)
Jul 26, 2019 21.69 21.86 21.36 21.59 4,636 -0.44(-2.00%)
Jul 25, 2019 21.86 22.03 21.48 22.03 513 +0.13(+0.61%)
Jul 24, 2019 21.95 22.08 21.78 21.90 2,570 +0.08(+0.37%)
Jul 23, 2019 21.73 21.82 21.72 21.82 2,185 +0.35(+1.61%)
Jul 22, 2019 21.81 21.81 21.36 21.47 3,847 -0.52(-2.35%)
Jul 19, 2019 22.43 22.43 21.79 21.99 14,543 +0.37(+1.71%)
Jul 18, 2019 21.55 21.62 21.42 21.62 3,167 -0.31(-1.43%)
Jul 17, 2019 21.95 21.95 21.85 21.93 2,318 -0.16(-0.72%)
Jul 16, 2019 22.04 22.20 22.04 22.09 3,038 -0.05(-0.21%)
Jul 15, 2019 21.83 22.30 21.83 22.14 4,879 -0.00(-0.02%)
Jul 12, 2019 22.00 22.14 21.82 22.14 3,899 -0.02(-0.11%)
Jul 11, 2019 22.18 22.49 22.02 22.17 6,094 -0.60(-2.65%)
Jul 10, 2019 22.26 22.77 22.26 22.77 885 +0.31(+1.39%)
Jul 09, 2019 22.00 22.46 22.00 22.46 962 +0.35(+1.59%)
Jul 08, 2019 22.45 22.50 22.10 22.10 1,996 -0.46(-2.02%)
Jul 05, 2019 22.80 22.80 22.43 22.56 3,056 -0.60(-2.59%)
Jul 03, 2019 23.09 23.16 22.79 23.16 1,370 -0.26(-1.10%)
Jul 02, 2019 23.17 23.85 22.85 23.42 1,596 +0.11(+0.47%)
Jul 01, 2019 23.28 23.48 23.04 23.31 2,023 +0.48(+2.12%)
Jun 28, 2019 22.66 23.01 22.42 22.83 1,580 -0.05(-0.23%)
Jun 27, 2019 22.45 22.93 22.17 22.88 4,307 +0.74(+3.36%)
Jun 26, 2019 22.01 22.28 22.01 22.13 784 +0.12(+0.56%)
Jun 25, 2019 22.01 22.01 22.01 22.01 133 -0.56(-2.49%)
Jun 24, 2019 22.66 22.66 22.35 22.57 1,827 -0.24(-1.04%)
Jun 21, 2019 22.52 22.81 21.92 22.81 1,481 +0.65(+2.92%)
Jun 20, 2019 22.60 22.60 22.16 22.16 1,082 -0.17(-0.78%)
Jun 19, 2019 22.24 22.34 22.24 22.34 574 +0.07(+0.31%)
Jun 18, 2019 22.72 22.72 22.27 22.27 492 +0.36(+1.65%)
Jun 17, 2019 21.59 22.56 21.47 21.91 854 +0.29(+1.36%)
Jun 14, 2019 21.55 21.61 21.45 21.61 1,693 -0.33(-1.49%)
Jun 13, 2019 22.24 22.24 21.87 21.94 2,289 -0.20(-0.92%)
Jun 12, 2019 22.10 22.14 21.89 22.14 2,822 -0.13(-0.57%)
Jun 11, 2019 22.33 22.74 22.16 22.27 2,820 +0.23(+1.03%)
Jun 10, 2019 21.83 22.04 21.83 22.04 1,800 +0.31(+1.43%)
Jun 07, 2019 21.68 21.73 21.37 21.73 2,328 +0.23(+1.05%)
Jun 06, 2019 21.43 21.62 21.43 21.50 2,198 +0.08(+0.35%)
Jun 05, 2019 21.63 21.63 21.42 21.43 259 -0.19(-0.89%)
Jun 04, 2019 20.90 21.72 20.90 21.62 63,017 +0.34(+1.60%)
Jun 03, 2019 21.38 21.38 21.21 21.28 1,968 +0.02(+0.11%)
May 31, 2019 21.10 21.26 21.10 21.26 529 -0.05(-0.22%)
May 30, 2019 21.26 21.31 21.26 21.31 1,992 +0.00(+0.00%)
May 29, 2019 21.31 21.31 21.07 21.31 1,735 +0.17(+0.80%)
May 28, 2019 21.14 21.41 21.04 21.14 1,464 -0.02(-0.09%)
May 24, 2019 21.43 21.43 21.00 21.16 846 -0.13(-0.61%)
May 23, 2019 21.54 21.54 21.16 21.29 5,715 -0.63(-2.87%)
May 22, 2019 21.99 22.10 21.83 21.92 3,476 -0.30(-1.34%)
May 21, 2019 22.17 22.21 22.17 22.21 350 +0.19(+0.87%)
May 20, 2019 22.08 22.20 21.93 22.02 1,660 -0.43(-1.93%)
May 17, 2019 22.89 22.96 22.46 22.46 4,550 -1.10(-4.66%)
May 16, 2019 23.64 23.86 23.35 23.56 5,417 -0.05(-0.22%)
May 15, 2019 23.57 23.61 23.30 23.61 2,505 +0.18(+0.79%)
May 14, 2019 23.38 23.51 23.06 23.42 8,717 +0.04(+0.16%)
May 13, 2019 22.93 23.42 22.89 23.39 1,337 -0.77(-3.21%)
May 10, 2019 24.68 24.68 24.16 24.16 1,058 -0.08(-0.31%)
May 09, 2019 23.92 24.24 23.62 24.24 7,375 -0.05(-0.21%)
May 08, 2019 24.39 24.39 24.13 24.29 2,041 -0.32(-1.31%)
May 07, 2019 24.81 24.90 24.61 24.61 1,265 -0.43(-1.74%)
May 06, 2019 24.74 25.29 24.39 25.04 2,922 -0.98(-3.78%)
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.