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 (%)
Feb 28, 2019
9.637
9.637
9.637
9.637
48
-0.02(-0.16%)
Feb 27, 2019
9.653
9.653
9.653
9.653
19
-0.22(-2.27%)
Feb 26, 2019
9.760
9.947
9.760
9.878
974
+0.14(+1.40%)
Feb 25, 2019
9.742
9.742
9.742
9.742
44
+0.16(+1.70%)
Feb 22, 2019
9.547
9.681
9.413
9.578
7,737
+0.12(+1.25%)
Feb 21, 2019
9.460
9.460
9.460
9.460
45
+0.10(+1.05%)
Feb 20, 2019
9.326
9.362
9.208
9.362
2,383
-0.04(-0.38%)
Feb 19, 2019
9.255
9.397
9.183
9.397
2,838
+0.18(+1.97%)
Feb 15, 2019
9.350
9.350
9.216
9.216
634
-0.04(-0.43%)
Feb 14, 2019
9.154
9.255
9.154
9.255
1,004
+0.10(+1.13%)
Feb 13, 2019
9.152
9.152
9.152
9.152
10
+0.09(+1.04%)
Feb 12, 2019
9.058
9.058
9.058
9.058
11
-0.00(-0.04%)
Feb 11, 2019
9.062
9.062
9.062
9.062
11
+0.08(+0.92%)
Feb 08, 2019
8.979
8.979
8.979
8.979
126
-0.06(-0.61%)
Feb 07, 2019
9.168
9.168
8.941
9.034
1,309
-0.13(-1.42%)
Feb 06, 2019
9.080
9.164
9.080
9.164
2,015
-0.13(-1.44%)
Feb 05, 2019
9.137
9.298
9.137
9.298
1,651
+0.08(+0.86%)
Feb 04, 2019
9.090
9.220
9.090
9.220
843
+0.04(+0.43%)
Feb 01, 2019
9.180
9.180
9.180
9.180
126
+0.03(+0.30%)
Jan 31, 2019
9.052
9.153
9.052
9.153
1,382
+0.07(+0.78%)
Jan 30, 2019
8.963
9.146
8.963
9.082
1,723
+0.01(+0.13%)
Jan 29, 2019
9.070
9.070
9.070
9.070
2
+0.04(+0.44%)
Jan 28, 2019
9.030
9.030
9.030
9.030
12
-0.11(-1.16%)
Jan 25, 2019
9.137
9.137
9.137
9.137
126
+0.12(+1.36%)
Jan 24, 2019
8.984
9.015
8.984
9.015
583
+0.12(+1.33%)
Jan 23, 2019
8.896
8.896
8.896
8.896
0
+0.03(+0.36%)
Jan 22, 2019
8.766
9.047
8.766
8.865
1,708
-0.19(-2.13%)
Jan 18, 2019
8.979
9.058
8.979
9.058
507
+0.04(+0.39%)
Jan 17, 2019
8.916
9.023
8.916
9.023
172
+0.10(+1.12%)
Jan 16, 2019
8.822
8.922
8.822
8.922
289
+0.10(+1.14%)
Jan 15, 2019
8.822
8.822
8.822
8.822
2
-0.01(-0.13%)
Jan 14, 2019
8.630
8.924
8.630
8.833
4,838
+0.06(+0.72%)
Jan 11, 2019
8.770
8.770
8.770
8.770
126
+0.03(+0.36%)
Jan 10, 2019
8.688
8.739
8.688
8.739
162
-0.02(-0.23%)
Jan 09, 2019
8.586
8.890
8.586
8.758
5,254
+0.12(+1.37%)
Jan 08, 2019
8.611
8.640
8.611
8.640
213
+0.07(+0.83%)
Jan 07, 2019
8.506
8.569
8.380
8.569
3,512
+0.00(+0.00%)
Jan 04, 2019
8.553
8.569
8.553
8.569
126
+0.29(+3.52%)
Jan 03, 2019
8.151
8.278
8.151
8.278
634
-0.02(-0.19%)
Jan 02, 2019
8.435
8.553
8.057
8.293
12,149
-0.20(-2.32%)
Dec 31, 2018
8.483
8.490
8.467
8.490
507
+0.09(+1.03%)
Dec 28, 2018
8.278
8.404
8.278
8.404
507
+0.03(+0.30%)
Dec 27, 2018
8.378
8.378
8.378
8.378
411
-0.11(-1.34%)
Dec 26, 2018
8.485
8.492
8.485
8.492
404
-0.04(-0.49%)
Dec 24, 2018
8.386
8.534
8.386
8.534
131
+0.00(+0.00%)
Dec 21, 2018
8.425
8.534
8.425
8.534
131
+0.00(+0.00%)
Dec 20, 2018
8.425
8.690
8.425
8.534
512
-0.08(-0.93%)
Dec 19, 2018
8.614
8.614
8.614
8.614
26
-0.34(-3.78%)
Dec 18, 2018
9.010
9.124
8.953
8.953
2,102
-0.13(-1.38%)
Dec 17, 2018
9.109
9.124
9.078
9.078
1,367
-0.17(-1.85%)
Dec 14, 2018
9.276
9.375
9.200
9.250
4,599
-0.09(-0.98%)
Dec 13, 2018
9.341
9.341
9.341
9.341
13
+0.09(+0.95%)
Dec 12, 2018
9.291
9.291
9.222
9.253
2,178
+0.03(+0.29%)
Dec 11, 2018
9.155
9.227
9.125
9.227
2,542
-0.02(-0.21%)
Dec 10, 2018
9.094
9.246
9.086
9.246
1,248
-0.14(-1.46%)
Dec 07, 2018
9.124
9.451
9.124
9.383
9,724
+0.02(+0.24%)
Dec 06, 2018
9.360
9.360
9.360
9.360
404
-0.11(-1.13%)
Dec 04, 2018
9.467
9.467
9.467
9.467
131
+0.00(+0.00%)
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
.