Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 28, 2017
8.640
8.640
8.640
0
-0.03(-0.39%)
Dec 27, 2017
8.674
8.674
8.674
8.674
415
+0.04(+0.51%)
Dec 26, 2017
8.630
8.630
8.630
8.630
722
-0.01(-0.08%)
Dec 22, 2017
8.703
8.703
8.593
8.637
4,084
-0.02(-0.25%)
Dec 21, 2017
8.580
8.659
8.578
8.659
11,687
+0.20(+2.34%)
Dec 20, 2017
8.468
8.527
8.461
8.461
732
+0.04(+0.52%)
Dec 19, 2017
8.417
8.417
8.417
8.417
285
+0.09(+1.08%)
Dec 15, 2017
8.327
8.327
8.327
29
-0.06(-0.77%)
Dec 14, 2017
8.409
8.446
8.391
8.391
6,679
+0.10(+1.15%)
Dec 12, 2017
8.296
8.296
8.296
4
-0.05(-0.64%)
Dec 11, 2017
8.369
8.369
8.349
8.349
276
-0.02(-0.28%)
Dec 06, 2017
8.373
8.373
8.373
0
-0.10(-1.21%)
Dec 01, 2017
8.476
8.476
8.476
36
-0.12(-1.37%)
Nov 30, 2017
8.549
8.593
8.545
8.593
3,128
+0.07(+0.78%)
Nov 29, 2017
8.520
8.527
8.520
8.527
1,401
-0.02(-0.18%)
Nov 28, 2017
8.556
8.556
8.542
8.542
1,497
-0.03(-0.34%)
Nov 27, 2017
8.652
8.652
8.571
8.571
833
-0.08(-0.93%)
Nov 24, 2017
8.652
8.652
8.652
8.652
398
+0.18(+2.08%)
Nov 22, 2017
8.571
8.578
8.476
8.476
7,698
-0.03(-0.40%)
Nov 21, 2017
8.520
8.520
8.509
8.509
408
+0.07(+0.83%)
Nov 20, 2017
8.439
8.440
8.439
8.440
574
-0.00(-0.03%)
Nov 17, 2017
8.505
8.505
8.395
8.442
2,536
-0.19(-2.21%)
Nov 16, 2017
8.564
8.696
8.564
8.633
2,336
+0.13(+1.51%)
Nov 15, 2017
8.505
8.505
8.505
8.505
186
-0.12(-1.36%)
Nov 14, 2017
8.608
8.637
8.608
8.622
3,653
-0.08(-0.92%)
Nov 13, 2017
8.652
8.791
8.652
8.703
423
-0.13(-1.50%)
Nov 10, 2017
8.689
8.835
8.689
8.835
1,481
+0.12(+1.35%)
Nov 09, 2017
8.718
8.718
8.718
8.718
163
+0.01(+0.08%)
Nov 08, 2017
8.711
8.711
8.711
8.711
204
-0.06(-0.67%)
Nov 07, 2017
8.703
8.769
8.637
8.769
10,275
+0.07(+0.79%)
Nov 06, 2017
8.681
8.718
8.678
8.701
3,315
+0.18(+2.12%)
Nov 02, 2017
8.520
8.520
8.520
0
+0.04(+0.43%)
Nov 01, 2017
8.520
8.520
8.483
8.483
6,807
-0.07(-0.86%)
Oct 31, 2017
8.564
8.564
8.556
8.556
547
-0.01(-0.09%)
Oct 30, 2017
8.542
8.586
8.542
8.564
15,743
+0.09(+1.03%)
Oct 27, 2017
8.476
8.476
8.476
8.476
148
-0.01(-0.16%)
Oct 25, 2017
8.490
8.490
8.490
6
-0.02(-0.23%)
Oct 24, 2017
8.510
8.510
8.510
8.510
1,308
-0.01(-0.11%)
Oct 23, 2017
8.520
8.520
8.517
8.519
479
+0.01(+0.08%)
Oct 19, 2017
8.512
8.512
8.512
0
-0.09(-1.02%)
Oct 17, 2017
8.600
8.600
8.600
62
+0.07(+0.82%)
Oct 13, 2017
8.531
8.531
8.531
148
+0.01(+0.13%)
Oct 12, 2017
8.520
8.520
8.520
8.520
296
-0.03(-0.39%)
Oct 11, 2017
8.553
8.553
8.553
8.553
266
+0.09(+1.07%)
Oct 09, 2017
8.463
8.463
8.463
1
-0.03(-0.30%)
Oct 06, 2017
8.488
8.488
8.488
8.488
141
+0.03(+0.40%)
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
.