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 )

16.39 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 (%)
Apr 30, 2013 9.838 9.791 9.791 9.791 6,746 -0.03(-0.27%)
Apr 29, 2013 9.791 9.820 9.791 9.818 3,523 +0.18(+1.87%)
Apr 26, 2013 9.644 9.644 9.638 9.638 305 +0.00(+0.00%)
Apr 23, 2013 9.638 9.638 9.638 9.638 0 +0.02(+0.21%)
Apr 22, 2013 9.578 9.674 9.578 9.618 1,349 +0.14(+1.50%)
Apr 19, 2013 9.464 9.477 9.458 9.475 1,199 +0.16(+1.76%)
Apr 18, 2013 9.364 9.364 9.311 9.311 2,848 -0.03(-0.29%)
Apr 17, 2013 9.451 9.451 9.318 9.338 9,968 -0.28(-2.91%)
Apr 16, 2013 9.504 9.618 9.504 9.618 5,457 +0.14(+1.48%)
Apr 15, 2013 9.644 9.644 9.478 9.478 2,725 -0.44(-4.44%)
Apr 11, 2013 9.978 9.918 9.918 9.918 1,799 -0.07(-0.72%)
Apr 10, 2013 9.990 9.990 9.990 9.990 302 +0.13(+1.27%)
Apr 09, 2013 9.664 9.898 9.664 9.864 54,345 +0.21(+2.14%)
Apr 08, 2013 9.658 9.658 9.524 9.658 899 +0.01(+0.14%)
Apr 05, 2013 9.471 9.644 9.471 9.644 599 -0.15(-1.50%)
Apr 04, 2013 9.811 9.811 9.704 9.791 3,847 +0.03(+0.27%)
Apr 03, 2013 9.792 9.792 9.764 9.764 898 -0.15(-1.55%)
Apr 02, 2013 9.811 9.918 9.811 9.918 2,431 +0.11(+1.09%)
Apr 01, 2013 9.905 9.905 9.811 9.811 886 -0.11(-1.14%)
Mar 27, 2013 9.864 9.925 9.925 9.925 2,698 -0.15(-1.52%)
Mar 26, 2013 10.08 10.08 10.08 10.08 149 +0.10(+1.00%)
Mar 25, 2013 9.998 9.998 9.978 9.978 1,649 -0.03(-0.27%)
Mar 22, 2013 10.00 10.00 10.00 10.00 749 +0.03(+0.33%)
Mar 20, 2013 9.885 9.971 9.971 9.971 2,398 +0.23(+2.40%)
Mar 19, 2013 9.784 9.784 9.712 9.738 1,049 +0.00(+0.00%)
Mar 18, 2013 9.738 9.738 9.738 9.738 1,935 -0.13(-1.35%)
Mar 15, 2013 9.751 9.871 9.738 9.871 6,297 -0.03(-0.34%)
Mar 14, 2013 9.905 9.905 9.905 9.905 3,448 +0.22(+2.27%)
Mar 13, 2013 9.738 9.738 9.684 9.684 2,103 -0.21(-2.09%)
Mar 12, 2013 9.891 9.891 9.891 9.891 149 -0.15(-1.53%)
Mar 11, 2013 10.03 10.07 10.03 10.04 1,800 -0.08(-0.79%)
Mar 08, 2013 10.17 10.17 10.12 10.12 308 +0.02(+0.20%)
Mar 06, 2013 10.10 10.10 10.10 10.10 7,496 -0.05(-0.53%)
Mar 05, 2013 10.17 10.20 10.13 10.16 6,234 +0.13(+1.26%)
Mar 01, 2013 10.03 10.03 10.03 10.03 749 -0.01(-0.13%)
Feb 28, 2013 10.04 10.04 10.04 10.04 1,794 +0.17(+1.69%)
Feb 25, 2013 9.878 9.878 9.878 9.878 0 -0.11(-1.07%)
Feb 21, 2013 9.985 9.985 9.985 9.985 0 -0.10(-0.99%)
Feb 19, 2013 10.12 10.08 10.08 10.08 3,748 -0.15(-1.47%)
Feb 15, 2013 10.24 10.24 10.24 10.24 727 +0.06(+0.56%)
Feb 12, 2013 10.18 10.18 10.18 10.18 599 +0.08(+0.81%)
Feb 08, 2013 10.10 10.10 10.10 10.10 299 +0.02(+0.18%)
Feb 07, 2013 10.09 10.09 10.08 10.08 1,199 -0.09(-0.92%)
Feb 06, 2013 10.17 10.17 10.17 10.17 1,499 +0.08(+0.79%)
Feb 04, 2013 10.35 10.35 10.09 10.09 14,771 -0.29(-2.83%)
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.