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
)
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:
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 (%)
Mar 31, 2020
6.756
6.756
6.756
6.756
6
+0.25(+3.86%)
Mar 30, 2020
6.505
6.505
6.505
6.505
2
+0.11(+1.70%)
Mar 27, 2020
6.192
6.396
6.096
6.396
1,821
-0.17(-2.66%)
Mar 26, 2020
6.571
6.571
6.571
6.571
55
+0.16(+2.44%)
Mar 25, 2020
6.414
6.414
6.414
6.414
81
-0.08(-1.27%)
Mar 24, 2020
6.134
6.497
6.134
6.497
241
+0.03(+0.51%)
Mar 23, 2020
6.323
6.464
6.165
6.464
1,025
-0.10(-1.59%)
Mar 20, 2020
6.480
6.579
6.480
6.568
607
+0.21(+3.26%)
Mar 19, 2020
6.360
6.360
6.360
6.360
1
+0.30(+4.96%)
Mar 18, 2020
6.060
6.060
6.060
6.060
421
-0.68(-10.03%)
Mar 17, 2020
6.735
6.735
6.735
6.735
24
+0.46(+7.34%)
Mar 16, 2020
6.587
6.587
6.274
6.274
780
-1.16(-15.56%)
Mar 13, 2020
7.204
7.431
7.204
7.431
1,335
+0.57(+8.34%)
Mar 12, 2020
6.859
6.859
6.859
6.859
465
-0.36(-5.02%)
Mar 11, 2020
6.960
7.221
6.960
7.221
518
-0.16(-2.12%)
Mar 10, 2020
7.377
7.377
7.377
7.377
159
-0.06(-0.78%)
Mar 09, 2020
7.246
7.435
7.204
7.435
1,927
-0.11(-1.42%)
Mar 06, 2020
7.583
7.583
7.542
7.542
242
-0.23(-2.91%)
Mar 05, 2020
7.723
7.781
7.723
7.768
754
-0.06(-0.74%)
Mar 04, 2020
7.826
7.826
7.826
7.826
6
+0.09(+1.12%)
Mar 03, 2020
7.740
7.740
7.740
7.740
7
+0.04(+0.58%)
Mar 02, 2020
7.695
7.695
7.605
7.695
230
+0.18(+2.35%)
Feb 28, 2020
7.805
7.805
7.410
7.518
1,943
-0.23(-2.97%)
Feb 27, 2020
7.756
7.855
7.748
7.748
9,543
-0.10(-1.31%)
Feb 26, 2020
7.851
7.851
7.797
7.851
1,161
+0.14(+1.76%)
Feb 25, 2020
7.838
7.937
7.715
7.715
6,315
-0.12(-1.58%)
Feb 24, 2020
7.995
8.028
7.715
7.838
5,669
-0.31(-3.84%)
Feb 21, 2020
7.945
8.151
7.913
8.151
1,457
+0.09(+1.12%)
Feb 20, 2020
8.194
8.194
8.061
8.061
897
-0.01(-0.10%)
Feb 19, 2020
8.069
8.069
8.069
8.069
944
-0.04(-0.51%)
Feb 18, 2020
8.119
8.119
8.110
8.110
3,043
+0.00(+0.00%)
Feb 14, 2020
8.173
8.173
8.009
8.110
1,335
+0.07(+0.87%)
Feb 13, 2020
8.040
8.040
8.040
8.040
60
-0.05(-0.56%)
Feb 12, 2020
8.198
8.198
8.085
8.085
377
-0.01(-0.10%)
Feb 11, 2020
8.094
8.094
8.094
8.094
0
+0.10(+1.29%)
Feb 10, 2020
7.913
7.991
7.913
7.991
1,431
+0.08(+0.99%)
Feb 07, 2020
8.102
8.102
7.913
7.913
850
-0.09(-1.13%)
Feb 06, 2020
7.945
8.061
7.945
8.003
7,030
-0.04(-0.50%)
Feb 05, 2020
8.043
8.043
8.043
8.043
9
+0.13(+1.65%)
Feb 04, 2020
7.715
7.929
7.715
7.913
5,608
+0.13(+1.69%)
Feb 03, 2020
7.814
7.814
7.781
7.781
514
-0.03(-0.42%)
Jan 31, 2020
7.814
7.814
7.814
7.814
121
+0.01(+0.11%)
Jan 30, 2020
7.889
7.951
7.731
7.805
918
-0.26(-3.27%)
Jan 29, 2020
8.069
8.069
8.069
8.069
142
-0.08(-1.01%)
Jan 28, 2020
8.225
8.242
8.151
8.151
1,034
+0.11(+1.38%)
Jan 27, 2020
8.044
8.044
8.040
8.040
4,239
-0.36(-4.31%)
Jan 24, 2020
8.318
8.402
8.300
8.402
607
-0.07(-0.87%)
Jan 23, 2020
8.291
8.477
8.225
8.477
3,808
-0.17(-2.00%)
Jan 22, 2020
8.649
8.649
8.649
8.649
127
-0.00(-0.05%)
Jan 21, 2020
8.654
8.654
8.654
8.654
49
-0.20(-2.28%)
Jan 17, 2020
8.855
8.855
8.855
8.855
121
-0.07(-0.78%)
Jan 16, 2020
8.925
8.925
8.925
8.925
47
-0.07(-0.78%)
Jan 15, 2020
8.995
8.995
8.995
8.995
27
+0.02(+0.18%)
Jan 14, 2020
8.895
8.979
8.868
8.979
476
-0.09(-1.00%)
Jan 13, 2020
9.106
9.106
9.069
9.069
149
+0.00(+0.05%)
Jan 10, 2020
9.073
9.073
9.041
9.065
364
+0.03(+0.29%)
Jan 09, 2020
9.156
9.168
9.039
9.039
1,882
+0.11(+1.22%)
Jan 08, 2020
9.172
9.172
8.930
8.930
3,458
-0.11(-1.19%)
Jan 07, 2020
9.106
9.164
8.909
9.037
1,438
+0.03(+0.36%)
Jan 06, 2020
9.213
9.213
9.005
9.005
1,472
-0.02(-0.26%)
Jan 03, 2020
9.028
9.028
9.028
9.028
121
+0.09(+1.06%)
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
.