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 (%)
Oct 31, 2013 10.40 10.46 10.46 10.46 576 +0.01(+0.13%)
Oct 30, 2013 10.42 10.45 10.42 10.45 1,296 +0.15(+1.48%)
Oct 29, 2013 10.36 10.36 10.27 10.29 5,416 +0.04(+0.41%)
Oct 28, 2013 10.28 10.28 10.15 10.25 7,996 +0.06(+0.54%)
Oct 25, 2013 10.20 10.27 10.20 10.20 3,746 -0.06(-0.54%)
Oct 24, 2013 10.32 10.32 10.25 10.25 432 -0.08(-0.81%)
Oct 23, 2013 10.47 10.47 10.33 10.33 2,017 -0.32(-3.00%)
Oct 22, 2013 10.71 10.71 10.65 10.65 1,296 +0.14(+1.34%)
Oct 21, 2013 10.55 10.55 10.51 10.51 2,233 -0.01(-0.09%)
Oct 18, 2013 10.55 10.63 10.51 10.52 15,921 +0.07(+0.72%)
Oct 17, 2013 10.49 10.52 10.42 10.45 81,733 +0.04(+0.35%)
Oct 16, 2013 10.42 10.47 10.40 10.41 190,338 -0.04(-0.40%)
Oct 15, 2013 10.54 10.54 10.42 10.45 9,797 -0.05(-0.46%)
Oct 14, 2013 10.44 10.50 10.44 10.50 3,674 -0.01(-0.13%)
Oct 11, 2013 10.51 10.51 10.51 10.51 288 +0.17(+1.61%)
Oct 10, 2013 10.35 10.35 10.35 10.35 3,458 +0.13(+1.29%)
Oct 07, 2013 10.22 10.22 10.22 10.22 288 +0.09(+0.89%)
Oct 03, 2013 10.13 10.13 10.13 10.13 0 -0.01(-0.07%)
Oct 02, 2013 10.08 10.13 10.05 10.13 8,836 +0.08(+0.83%)
Oct 01, 2013 10.08 10.08 10.05 10.05 6,772 -0.01(-0.14%)
Sep 27, 2013 10.06 10.06 10.06 10.06 11,815 +0.00(+0.00%)
Sep 20, 2013 10.06 10.06 10.06 10.06 2,161 -0.06(-0.56%)
Sep 19, 2013 10.14 10.14 10.12 10.12 1,122 -0.20(-1.94%)
Sep 18, 2013 10.14 10.32 10.14 10.32 1,105 +0.26(+2.55%)
Sep 17, 2013 10.04 10.11 10.04 10.06 1,296 -0.06(-0.58%)
Sep 16, 2013 10.10 10.12 10.10 10.12 2,881 +0.02(+0.17%)
Sep 13, 2013 10.10 10.10 10.10 10.10 576 -0.08(-0.82%)
Sep 11, 2013 10.19 10.19 10.19 10.19 1,873 +0.05(+0.48%)
Sep 10, 2013 10.14 10.14 10.14 10.14 374 +0.09(+0.90%)
Sep 09, 2013 9.959 10.06 9.959 10.05 1,008 +0.09(+0.90%)
Sep 06, 2013 9.918 9.959 9.918 9.959 1,729 +0.03(+0.35%)
Sep 05, 2013 9.848 9.925 9.848 9.925 3,169 +0.12(+1.27%)
Sep 04, 2013 9.786 9.840 9.786 9.800 12,535 +0.01(+0.12%)
Sep 03, 2013 9.788 9.788 9.788 9.788 144 +0.18(+1.90%)
Aug 30, 2013 9.605 9.605 9.605 9.605 576 +0.11(+1.17%)
Aug 27, 2013 9.543 9.494 9.494 9.494 1,296 -0.19(-1.94%)
Aug 26, 2013 9.786 9.786 9.682 9.682 1,296 -0.05(-0.50%)
Aug 23, 2013 9.717 9.731 9.717 9.730 1,224 +0.06(+0.62%)
Aug 20, 2013 9.668 9.670 9.670 9.670 576 -0.05(-0.47%)
Aug 19, 2013 9.716 9.758 9.716 9.716 1,371 -0.10(-0.99%)
Aug 15, 2013 9.813 9.813 9.813 9.813 432 -0.16(-1.59%)
Aug 14, 2013 9.890 9.972 9.890 9.972 720 +0.15(+1.55%)
Aug 12, 2013 9.751 9.820 9.820 9.820 1,729 +0.40(+4.20%)
Aug 07, 2013 9.439 9.425 9.425 9.425 1,008 -0.26(-2.69%)
Aug 02, 2013 9.689 9.686 9.686 9.686 1,440 +0.01(+0.11%)
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.