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

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

21.28 +0.83 (+4.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2010 13.15 13.37 13.09 13.15 88,713 -0.23(-1.70%)
May 27, 2010 13.08 13.38 13.06 13.38 43,969 +0.71(+5.58%)
May 26, 2010 12.79 12.93 12.67 12.67 55,652 +0.20(+1.62%)
May 25, 2010 12.14 12.47 12.05 12.47 115,952 -0.22(-1.73%)
May 24, 2010 12.72 12.86 12.67 12.68 73,668 +0.11(+0.87%)
May 21, 2010 12.00 12.58 11.95 12.58 102,219 +0.34(+2.75%)
May 20, 2010 12.35 12.44 12.19 12.24 141,074 -0.70(-5.40%)
May 19, 2010 12.95 13.02 12.74 12.94 109,939 -0.26(-1.98%)
May 18, 2010 13.48 13.49 13.15 13.20 21,428 -0.19(-1.45%)
May 17, 2010 13.41 13.47 13.16 13.39 30,357 -0.18(-1.30%)
May 14, 2010 13.57 13.69 13.47 13.57 51,726 -0.23(-1.65%)
May 13, 2010 14.01 14.01 13.80 13.80 149,010 -0.08(-0.55%)
May 12, 2010 13.66 13.91 13.66 13.87 253,292 +0.10(+0.73%)
May 11, 2010 13.91 13.91 13.77 13.77 78,423 -0.24(-1.68%)
May 10, 2010 13.91 14.01 13.79 14.01 123,270 +0.78(+5.92%)
May 07, 2010 13.46 13.46 12.96 13.22 62,069 -0.03(-0.19%)
May 06, 2010 13.56 13.70 12.64 13.25 141,216 -0.88(-6.20%)
May 05, 2010 14.14 14.29 14.02 14.13 72,398 -0.22(-1.55%)
May 04, 2010 14.58 14.58 14.23 14.35 56,877 -0.38(-2.61%)
May 03, 2010 14.61 14.74 14.61 14.73 16,615 +0.17(+1.16%)
Apr 30, 2010 14.77 14.79 14.54 14.56 104,492 -0.21(-1.43%)
Apr 29, 2010 14.70 14.79 14.64 14.77 61,581 +0.08(+0.57%)
Apr 28, 2010 14.70 14.72 14.53 14.69 84,793 +0.23(+1.57%)
Apr 27, 2010 14.84 14.84 14.46 14.46 44,436 -0.53(-3.53%)
Apr 26, 2010 14.95 15.07 14.95 14.99 15,404 +0.08(+0.56%)
Apr 23, 2010 14.87 14.91 14.80 14.91 22,731 +0.03(+0.23%)
Apr 22, 2010 14.78 14.88 14.61 14.87 77,058 +0.02(+0.11%)
Apr 21, 2010 14.97 14.99 14.78 14.86 20,206 -0.03(-0.17%)
Apr 20, 2010 14.85 14.91 14.80 14.88 21,599 +0.27(+1.84%)
Apr 19, 2010 14.61 14.65 14.44 14.61 34,640 -0.03(-0.17%)
Apr 16, 2010 14.93 14.93 14.55 14.64 141,705 -0.40(-2.63%)
Apr 15, 2010 15.02 15.06 14.96 15.03 95,903 +0.02(+0.13%)
Apr 14, 2010 14.82 15.02 14.82 15.02 35,512 +0.17(+1.12%)
Apr 13, 2010 14.88 14.88 14.75 14.85 55,374 -0.15(-1.01%)
Apr 12, 2010 15.06 15.06 14.96 15.00 194,540 -0.20(-1.33%)
Apr 09, 2010 15.14 15.21 15.05 15.20 91,001 +0.04(+0.28%)
Apr 08, 2010 15.03 15.21 14.91 15.16 180,455 +0.19(+1.24%)
Apr 07, 2010 15.16 15.16 14.94 14.98 59,368 -0.03(-0.22%)
Apr 06, 2010 15.02 15.07 14.98 15.01 140,071 -0.06(-0.39%)
Apr 05, 2010 14.96 15.09 14.95 15.07 92,602 +0.20(+1.36%)
Apr 01, 2010 14.78 14.87 14.87 14.87 23,388 +0.29(+1.96%)
Mar 31, 2010 14.64 14.65 14.54 14.58 26,309 -0.17(-1.14%)
Mar 30, 2010 14.71 14.75 14.61 14.75 54,777 +0.13(+0.86%)
Mar 29, 2010 14.55 14.62 14.45 14.62 37,702 +0.17(+1.17%)
Mar 26, 2010 14.38 14.50 14.32 14.45 97,519 +0.20(+1.42%)
Mar 25, 2010 14.34 14.45 14.25 14.25 28,090 -0.01(-0.06%)
Mar 24, 2010 14.34 14.34 14.17 14.26 80,751 -0.27(-1.85%)
Mar 23, 2010 14.48 14.55 14.38 14.53 59,897 -0.08(-0.52%)
Mar 22, 2010 14.42 14.64 14.39 14.61 24,462 +0.20(+1.40%)
Mar 19, 2010 14.54 14.55 14.37 14.40 18,737 -0.05(-0.34%)
Mar 18, 2010 14.39 14.51 14.39 14.45 30,194 +0.07(+0.46%)
Mar 17, 2010 14.34 14.49 14.34 14.39 58,252 +0.15(+1.07%)
Mar 16, 2010 14.18 14.23 14.11 14.23 18,806 +0.01(+0.06%)
Mar 15, 2010 14.15 14.23 14.15 14.23 89,751 -0.03(-0.22%)
Mar 12, 2010 14.29 14.33 14.23 14.26 26,480 -0.10(-0.72%)
Mar 11, 2010 14.32 14.36 14.22 14.36 26,366 +0.01(+0.06%)
Mar 10, 2010 14.24 14.39 14.24 14.35 38,437 +0.19(+1.37%)
Mar 09, 2010 14.23 14.28 14.15 14.16 153,676 +0.04(+0.30%)
Mar 08, 2010 14.12 14.14 14.07 14.12 37,926 +0.16(+1.15%)
Mar 05, 2010 13.88 14.00 13.82 13.96 26,023 +0.30(+2.22%)
Mar 04, 2010 13.65 13.70 13.54 13.65 42,260 -0.03(-0.25%)
Mar 03, 2010 13.83 13.83 13.69 13.69 33,063 -0.08(-0.55%)
Mar 02, 2010 13.85 13.87 13.76 13.76 33,812 +0.03(+0.18%)
Mar 01, 2010 13.70 13.80 13.67 13.74 82,765 +0.04(+0.31%)
Feb 26, 2010 13.55 13.71 13.51 13.70 60,485 +0.16(+1.17%)
Feb 25, 2010 13.38 13.57 13.28 13.54 50,715 -0.09(-0.67%)
Feb 24, 2010 13.47 13.64 13.47 13.63 224,471 +0.42(+3.19%)
Feb 23, 2010 13.38 13.43 13.17 13.21 39,289 -0.12(-0.88%)
Feb 22, 2010 13.35 13.39 13.30 13.32 45,454 +0.02(+0.13%)
Feb 19, 2010 13.32 13.39 13.25 13.31 38,172 -0.24(-1.74%)
Feb 18, 2010 13.48 13.56 13.43 13.54 41,008 +0.10(+0.75%)
Feb 17, 2010 13.50 13.50 13.38 13.44 57,515 +0.09(+0.69%)
Feb 16, 2010 13.25 13.39 13.22 13.35 23,151 +0.29(+2.19%)
Feb 12, 2010 13.07 13.06 13.06 13.06 12,228 +0.00(+0.00%)
Feb 11, 2010 12.93 13.11 12.85 13.06 67,454 +0.24(+1.84%)
Feb 10, 2010 12.81 12.84 12.66 12.83 10,934 +0.14(+1.13%)
Feb 09, 2010 12.67 12.73 12.52 12.68 46,356 +0.16(+1.28%)
Feb 08, 2010 12.72 12.72 12.52 12.52 10,369 -0.25(-1.98%)
Feb 05, 2010 12.64 12.78 12.44 12.78 163,885 -0.07(-0.52%)
Feb 04, 2010 13.18 13.18 12.84 12.84 19,958 -0.65(-4.81%)
Feb 03, 2010 13.58 13.59 13.46 13.49 20,239 -0.01(-0.06%)
Feb 02, 2010 13.27 13.54 13.27 13.50 46,574 +0.34(+2.56%)
Feb 01, 2010 13.07 13.16 13.00 13.16 18,534 +0.29(+2.29%)
Jan 29, 2010 13.16 13.18 12.84 12.87 33,694 -0.13(-0.97%)
Jan 28, 2010 13.06 13.25 12.93 13.00 39,005 -0.06(-0.45%)
Jan 27, 2010 13.11 13.11 12.85 13.06 45,722 -0.23(-1.71%)
Jan 26, 2010 13.36 13.39 13.17 13.28 98,587 -0.42(-3.07%)
Jan 25, 2010 13.70 14.00 13.65 13.70 21,970 +0.09(+0.68%)
Jan 22, 2010 13.78 13.91 13.59 13.61 76,190 -0.20(-1.46%)
Jan 21, 2010 14.16 14.16 13.79 13.81 83,578 -0.43(-3.02%)
Jan 20, 2010 14.42 14.42 14.16 14.24 68,538 -0.31(-2.14%)
Jan 19, 2010 14.38 14.57 14.38 14.55 51,828 +0.40(+2.86%)
Jan 15, 2010 14.32 14.15 14.15 14.15 36,448 -0.19(-1.35%)
Jan 14, 2010 14.30 14.41 14.28 14.34 36,495 +0.14(+1.01%)
Jan 13, 2010 14.11 14.28 14.08 14.20 158,663 +0.08(+0.54%)
Jan 12, 2010 14.44 14.44 14.03 14.13 108,547 -0.19(-1.35%)
Jan 11, 2010 14.47 14.47 14.24 14.32 40,952 -0.05(-0.35%)
Jan 08, 2010 14.41 14.41 14.23 14.37 50,374 +0.07(+0.47%)
Jan 07, 2010 14.34 14.34 14.18 14.30 45,612 -0.31(-2.13%)
Jan 06, 2010 14.61 14.63 14.51 14.61 366,613 -0.08(-0.52%)
Jan 05, 2010 14.76 14.76 14.56 14.69 130,713 +0.35(+2.47%)
Jan 04, 2010 14.32 14.40 14.23 14.34 235,866 +0.44(+3.15%)
Dec 31, 2009 14.08 13.90 13.90 13.90 171,557 +0.08(+0.55%)
Dec 30, 2009 13.82 13.87 13.80 13.82 65,767 +0.03(+0.19%)
Dec 29, 2009 13.93 13.93 13.77 13.80 120,202 +0.02(+0.18%)
Dec 28, 2009 13.78 13.86 13.76 13.77 43,406 +0.06(+0.43%)
Dec 24, 2009 13.61 13.75 13.61 13.71 15,641 +0.15(+1.12%)
Dec 23, 2009 13.56 13.58 13.46 13.56 82,165 +0.17(+1.26%)
Dec 22, 2009 13.54 13.54 13.36 13.39 24,641 +0.11(+0.82%)
Dec 21, 2009 13.35 13.38 13.28 13.28 41,483 +0.03(+0.19%)
Dec 18, 2009 13.28 13.28 13.14 13.26 53,128 -0.20(-1.50%)
Dec 17, 2009 13.67 13.67 13.42 13.46 30,627 -0.40(-2.86%)
Dec 16, 2009 13.90 13.90 13.82 13.86 296,722 -0.10(-0.72%)
Dec 15, 2009 13.99 13.99 13.90 13.96 39,778 +0.07(+0.48%)
Dec 14, 2009 13.89 13.91 13.87 13.89 64,782 +0.20(+1.47%)
Dec 11, 2009 13.81 13.81 13.64 13.69 67,540 -0.02(-0.18%)
Dec 10, 2009 13.85 13.85 13.64 13.71 170,678 -0.13(-0.97%)
Dec 09, 2009 13.81 13.86 13.76 13.85 38,020 -0.07(-0.48%)
Dec 08, 2009 13.91 13.98 13.81 13.91 22,874 -0.05(-0.36%)
Dec 07, 2009 14.01 15.57 13.95 13.97 184,631 +0.01(+0.06%)
Dec 04, 2009 14.07 14.11 13.81 13.96 46,202 +0.19(+1.35%)
Dec 03, 2009 13.94 13.94 13.74 13.77 39,667 -0.03(-0.18%)
Dec 02, 2009 13.86 15.16 13.78 13.80 154,941 +0.03(+0.24%)
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.