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, 2021
8.020
8.080
8.020
8.066
23,602
+0.10(+1.28%)
Mar 30, 2021
7.951
8.003
7.857
7.964
5,768
-0.12(-1.54%)
Mar 29, 2021
7.866
8.088
7.754
8.088
9,688
+0.27(+3.41%)
Mar 26, 2021
7.720
7.830
7.720
7.822
583
+0.15(+1.99%)
Mar 25, 2021
7.609
7.669
7.609
7.669
260
+0.14(+1.82%)
Mar 24, 2021
7.711
7.711
7.369
7.532
76,831
-0.25(-3.25%)
Mar 23, 2021
7.883
7.909
7.784
7.784
930
-0.11(-1.41%)
Mar 22, 2021
8.020
8.020
7.866
7.896
1,329
-0.09(-1.13%)
Mar 19, 2021
7.926
8.097
7.926
7.986
1,050
-0.01(-0.18%)
Mar 18, 2021
8.106
8.148
7.986
8.000
3,301
-0.16(-1.92%)
Mar 17, 2021
8.183
8.226
8.157
8.157
2,910
+0.05(+0.58%)
Mar 16, 2021
8.174
8.174
8.046
8.110
3,368
-0.07(-0.89%)
Mar 15, 2021
8.311
8.311
8.183
8.183
3,090
+0.17(+2.14%)
Mar 12, 2021
7.909
8.011
7.909
8.011
6,535
-0.04(-0.48%)
Mar 11, 2021
8.088
8.088
8.050
8.050
1,622
+0.30(+3.93%)
Mar 10, 2021
7.831
7.831
7.746
7.746
922
-0.13(-1.63%)
Mar 09, 2021
8.037
8.132
7.746
7.874
12,157
-0.27(-3.36%)
Mar 08, 2021
8.080
8.320
8.055
8.148
15,950
+0.07(+0.80%)
Mar 05, 2021
8.097
8.264
8.054
8.083
7,002
-0.01(-0.12%)
Mar 04, 2021
8.166
8.166
8.093
8.093
47,198
+0.04(+0.48%)
Mar 03, 2021
8.088
8.149
8.020
8.054
75,543
+0.22(+2.84%)
Mar 02, 2021
7.926
7.926
7.831
7.831
1,211
-0.02(-0.25%)
Mar 01, 2021
7.814
7.861
7.814
7.851
2,617
+0.16(+2.10%)
Feb 26, 2021
7.694
7.694
7.497
7.690
7,469
-0.12(-1.60%)
Feb 25, 2021
7.831
8.037
7.814
7.814
6,220
-0.06(-0.82%)
Feb 24, 2021
7.934
7.934
7.840
7.879
2,446
-0.35(-4.22%)
Feb 23, 2021
8.106
8.268
8.067
8.226
17,813
-0.04(-0.52%)
Feb 22, 2021
8.140
8.466
8.140
8.268
8,075
+0.24(+2.93%)
Feb 19, 2021
7.994
8.033
7.977
8.033
933
+0.00(+0.00%)
Feb 18, 2021
7.891
8.033
7.891
8.033
1,170
+0.08(+1.02%)
Feb 17, 2021
7.951
8.020
7.881
7.951
7,740
+0.09(+1.09%)
Feb 16, 2021
7.720
7.866
7.630
7.866
5,567
+0.45(+6.10%)
Feb 12, 2021
7.506
7.557
7.294
7.413
11,554
-0.12(-1.57%)
Feb 11, 2021
7.540
7.753
7.532
7.532
1,902
+0.02(+0.29%)
Feb 10, 2021
7.609
7.609
7.480
7.510
1,684
-0.08(-1.07%)
Feb 09, 2021
7.626
7.643
7.592
7.592
720
+0.07(+0.91%)
Feb 08, 2021
7.275
7.523
7.275
7.523
1,779
+0.12(+1.59%)
Feb 05, 2021
7.368
7.405
7.327
7.405
6,068
+0.13(+1.80%)
Feb 04, 2021
7.257
7.369
7.197
7.275
10,635
-0.16(-2.19%)
Feb 03, 2021
7.420
7.497
7.420
7.437
3,814
+0.07(+0.91%)
Feb 02, 2021
7.317
7.370
7.317
7.370
961
+0.13(+1.80%)
Feb 01, 2021
7.266
7.283
7.216
7.240
2,314
+0.03(+0.36%)
Jan 29, 2021
7.292
7.368
7.215
7.215
3,151
-0.22(-3.00%)
Jan 28, 2021
7.412
7.531
7.412
7.437
1,786
-0.05(-0.69%)
Jan 27, 2021
7.514
7.562
7.476
7.489
7,000
-0.09(-1.16%)
Jan 26, 2021
7.703
7.703
7.522
7.577
32,991
+0.15(+2.01%)
Jan 25, 2021
7.617
7.643
7.369
7.427
7,561
-0.26(-3.36%)
Jan 22, 2021
7.686
7.686
7.686
7.686
583
-0.17(-2.13%)
Jan 21, 2021
7.857
7.857
7.789
7.853
1,449
+0.08(+1.05%)
Jan 20, 2021
7.831
7.866
7.771
7.771
2,295
-0.07(-0.93%)
Jan 19, 2021
7.754
7.844
7.724
7.844
7,748
+0.22(+2.87%)
Jan 15, 2021
8.243
8.243
7.626
7.626
5,835
-0.09(-1.11%)
Jan 14, 2021
7.763
7.763
7.711
7.711
816
+0.03(+0.33%)
Jan 13, 2021
7.780
7.780
7.617
7.686
6,580
+0.11(+1.47%)
Jan 12, 2021
7.537
7.574
7.537
7.574
1,239
+0.08(+1.03%)
Jan 11, 2021
7.497
7.592
7.497
7.497
4,817
-0.21(-2.67%)
Jan 08, 2021
7.600
7.703
7.566
7.703
3,384
+0.17(+2.26%)
Jan 07, 2021
7.536
7.587
7.533
7.533
900
+0.15(+2.01%)
Jan 06, 2021
7.474
7.474
7.382
7.384
3,067
+0.03(+0.43%)
Jan 05, 2021
7.343
7.369
7.317
7.352
2,148
+0.10(+1.37%)
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
.