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 (%)
May 30, 2014
10.19
10.19
10.19
10.19
0
+0.16(+1.62%)
May 29, 2014
10.02
10.03
10.02
10.03
445
-0.07(-0.74%)
May 28, 2014
10.11
10.19
10.11
10.11
5,739
+0.10(+1.00%)
May 27, 2014
10.01
10.01
10.01
10.01
588
+0.23(+2.38%)
May 22, 2014
9.773
9.773
9.773
9.773
0
+0.00(+0.00%)
May 21, 2014
9.773
9.773
9.773
9.773
73
+0.00(+0.00%)
May 20, 2014
9.756
9.780
9.753
9.773
1,840
-0.10(-1.04%)
May 19, 2014
9.807
9.877
9.807
9.877
588
+0.19(+1.94%)
May 16, 2014
9.688
9.688
9.688
9.688
14
+0.00(+0.00%)
May 12, 2014
9.678
9.688
9.688
9.688
1,324
+0.19(+2.04%)
May 09, 2014
9.617
9.617
9.488
9.495
3,089
-0.10(-0.99%)
May 08, 2014
9.590
9.590
9.590
9.590
1
+0.00(+0.00%)
May 07, 2014
9.583
9.590
9.583
9.590
1,316
-0.08(-0.84%)
May 06, 2014
9.647
9.672
9.647
9.672
1,103
+0.05(+0.47%)
May 05, 2014
9.719
9.719
9.624
9.626
1,478
-0.15(-1.58%)
May 02, 2014
9.882
9.882
9.780
9.780
1,324
+0.04(+0.38%)
May 01, 2014
9.753
9.753
9.744
9.744
1,221
+0.02(+0.25%)
Apr 30, 2014
9.753
9.780
9.719
9.719
3,203
-0.00(-0.05%)
Apr 28, 2014
9.767
9.724
9.724
9.724
4,855
-0.17(-1.67%)
Apr 25, 2014
9.930
9.930
9.855
9.889
8,599
-0.19(-1.84%)
Apr 23, 2014
10.07
10.07
10.07
10.07
0
+0.00(+0.00%)
Apr 22, 2014
10.07
10.07
10.07
10.07
956
+0.02(+0.15%)
Apr 17, 2014
10.06
10.06
10.06
10.06
0
-0.07(-0.67%)
Apr 16, 2014
10.13
10.13
10.13
10.13
16
+0.00(+0.00%)
Apr 15, 2014
10.13
10.13
10.13
10.13
1
+0.00(+0.00%)
Apr 14, 2014
10.13
10.13
10.13
10.13
398
+0.09(+0.93%)
Apr 11, 2014
10.03
10.03
10.03
10.03
298
-0.25(-2.43%)
Apr 10, 2014
10.26
10.28
10.26
10.28
712
+0.48(+4.92%)
Apr 09, 2014
9.801
9.801
9.801
9.801
1
+0.00(+0.00%)
Apr 08, 2014
9.801
9.801
9.801
9.801
14
+0.00(+0.00%)
Apr 07, 2014
10.01
10.01
9.801
9.801
1,456
-0.14(-1.44%)
Apr 04, 2014
9.971
9.971
9.943
9.943
301
+0.07(+0.76%)
Apr 03, 2014
9.841
9.869
9.841
9.869
1,624
-0.08(-0.82%)
Apr 02, 2014
9.882
9.964
9.882
9.950
13,831
+0.06(+0.62%)
Apr 01, 2014
9.848
9.889
9.848
9.889
2,098
+0.14(+1.45%)
Mar 31, 2014
9.875
9.875
9.747
9.747
2,371
-0.13(-1.31%)
Mar 28, 2014
9.882
9.889
9.787
9.877
2,357
+0.07(+0.71%)
Mar 27, 2014
9.807
9.807
9.807
9.807
147
+0.17(+1.76%)
Mar 26, 2014
9.692
9.692
9.638
9.638
294
-0.01(-0.13%)
Mar 25, 2014
9.651
9.651
9.644
9.651
6,846
+0.00(+0.00%)
Mar 21, 2014
9.719
9.651
9.651
9.651
19,568
+0.07(+0.71%)
Mar 20, 2014
9.583
9.583
9.583
9.583
1
+0.00(+0.00%)
Mar 19, 2014
9.692
9.692
9.583
9.583
1,914
-0.04(-0.42%)
Mar 18, 2014
9.624
9.624
9.624
9.624
325
+0.10(+1.09%)
Mar 17, 2014
9.512
9.521
9.512
9.521
691
+0.08(+0.85%)
Mar 14, 2014
9.440
9.440
9.440
9.440
4
+0.00(+0.00%)
Mar 13, 2014
9.434
9.440
9.434
9.440
1,203
-0.12(-1.22%)
Mar 12, 2014
9.515
9.557
9.515
9.557
1,859
-0.28(-2.82%)
Mar 10, 2014
9.835
9.835
9.835
9.835
294
-0.08(-0.79%)
Mar 06, 2014
9.916
9.913
9.913
9.913
0
+0.00(+0.00%)
Feb 28, 2014
9.903
9.913
9.913
9.913
1,618
-0.02(-0.17%)
Feb 27, 2014
9.930
9.930
9.930
9.930
1,177
+0.26(+2.73%)
Feb 25, 2014
9.666
9.666
9.666
9.666
0
-0.22(-2.19%)
Feb 24, 2014
9.848
9.882
9.767
9.882
2,576
+0.31(+3.19%)
Feb 20, 2014
9.576
9.576
9.576
9.576
0
+0.00(+0.00%)
Feb 19, 2014
9.576
9.576
9.576
9.576
147
-0.07(-0.70%)
Feb 18, 2014
9.719
9.719
9.644
9.644
776
-0.07(-0.68%)
Feb 14, 2014
9.767
9.711
9.711
9.711
2,059
+0.18(+1.91%)
Feb 13, 2014
9.529
9.529
9.529
9.529
4
+0.00(+0.00%)
Feb 11, 2014
9.529
9.529
9.529
9.529
0
+0.07(+0.76%)
Feb 10, 2014
9.457
9.457
9.457
9.457
58
+0.00(+0.00%)
Feb 07, 2014
9.563
9.563
9.447
9.457
2,307
+0.13(+1.34%)
Feb 06, 2014
9.305
9.400
9.305
9.332
956
+0.12(+1.25%)
Feb 05, 2014
9.073
9.216
9.073
9.216
294
-0.08(-0.88%)
Feb 04, 2014
9.298
9.298
9.298
9.298
150
+0.21(+2.32%)
Feb 03, 2014
9.237
9.237
9.087
9.087
882
-0.24(-2.62%)
Jan 31, 2014
9.338
9.338
9.250
9.332
1,672
-0.05(-0.58%)
Jan 30, 2014
9.468
9.468
9.379
9.386
2,493
-0.01(-0.07%)
Jan 29, 2014
9.311
9.393
9.311
9.393
441
-0.14(-1.43%)
Jan 28, 2014
9.563
9.563
9.488
9.529
5,913
+0.05(+0.50%)
Jan 27, 2014
9.549
9.549
9.481
9.481
1,803
-0.10(-0.99%)
Jan 24, 2014
9.692
9.692
9.576
9.576
2,751
-0.37(-3.76%)
Jan 23, 2014
9.836
9.950
9.821
9.950
7,091
-0.20(-2.01%)
Jan 22, 2014
10.17
10.17
10.15
10.15
925
+0.14(+1.36%)
Jan 21, 2014
10.05
10.05
10.01
10.02
441
-0.08(-0.81%)
Jan 17, 2014
10.19
10.10
10.10
10.10
12,212
-0.02(-0.18%)
Jan 16, 2014
10.12
10.12
10.12
10.12
509
+0.07(+0.66%)
Jan 15, 2014
10.07
10.07
10.05
10.05
4,871
-0.07(-0.67%)
Jan 14, 2014
10.05
10.15
10.03
10.12
3,715
+0.11(+1.09%)
Jan 13, 2014
10.00
10.01
10.00
10.01
1,118
-0.05(-0.46%)
Jan 10, 2014
9.937
10.06
9.937
10.06
740
+0.10(+0.97%)
Jan 09, 2014
10.07
10.07
9.944
9.961
1,898
-0.08(-0.84%)
Jan 08, 2014
10.10
10.10
10.01
10.05
1,353
-0.09(-0.87%)
Jan 07, 2014
10.13
10.13
10.13
10.13
44
+0.00(+0.00%)
Jan 06, 2014
10.13
10.13
10.13
10.13
16
+0.00(+0.00%)
Jan 03, 2014
10.10
10.13
10.10
10.13
922
+0.01(+0.13%)
Jan 02, 2014
10.20
10.20
10.12
10.12
2,206
-0.19(-1.85%)
Dec 31, 2013
10.42
10.31
10.31
10.31
441
+0.05(+0.47%)
Dec 30, 2013
10.33
10.33
10.26
10.26
609
-0.04(-0.41%)
Dec 27, 2013
10.32
10.32
10.31
10.31
1,247
+0.18(+1.79%)
Dec 26, 2013
10.09
10.20
10.08
10.12
29,094
+0.08(+0.83%)
Dec 24, 2013
10.04
10.04
10.04
10.04
14
+0.00(+0.00%)
Dec 23, 2013
10.17
10.17
10.03
10.04
5,865
-0.10(-1.02%)
Dec 20, 2013
10.14
10.14
10.14
10.14
44
+0.00(+0.00%)
Dec 19, 2013
10.23
10.23
10.14
10.14
2,192
+0.18(+1.81%)
Dec 17, 2013
10.00
9.965
9.965
9.965
3,298
-0.17(-1.65%)
Dec 16, 2013
10.13
10.13
10.13
10.13
304
-0.08(-0.77%)
Dec 13, 2013
10.19
10.23
10.18
10.21
5,649
+0.09(+0.86%)
Dec 12, 2013
10.12
10.12
10.12
10.12
449
-0.21(-2.07%)
Dec 11, 2013
10.34
10.34
10.34
10.34
338
-0.05(-0.45%)
Dec 10, 2013
10.46
10.46
10.36
10.38
2,248
-0.14(-1.33%)
Dec 09, 2013
10.52
10.52
10.52
10.52
4,151
-0.07(-0.69%)
Dec 05, 2013
10.60
10.60
10.60
10.60
0
+0.08(+0.75%)
Dec 04, 2013
10.56
10.56
10.37
10.52
4,641
-0.02(-0.21%)
Dec 03, 2013
10.54
10.54
10.54
10.54
224
-0.07(-0.67%)
Dec 02, 2013
10.61
10.61
10.61
10.61
299
+0.01(+0.06%)
Nov 27, 2013
10.56
10.60
10.60
10.60
17,392
+0.07(+0.63%)
Nov 26, 2013
10.50
10.54
10.46
10.54
1,649
+0.13(+1.22%)
Nov 25, 2013
10.59
10.59
10.40
10.41
16,417
-0.27(-2.50%)
Nov 22, 2013
10.66
10.69
10.65
10.68
2,233
+0.02(+0.19%)
Nov 21, 2013
10.61
10.66
10.60
10.66
7,012
+0.12(+1.13%)
Nov 20, 2013
10.64
10.64
10.51
10.54
32,984
-0.03(-0.25%)
Nov 19, 2013
10.59
10.61
10.56
10.56
899
-0.11(-1.04%)
Nov 18, 2013
10.56
10.68
10.56
10.68
2,610
+0.27(+2.61%)
Nov 15, 2013
10.30
10.46
10.30
10.40
19,038
+0.35(+3.52%)
Nov 14, 2013
10.02
10.05
10.00
10.05
6,746
+0.17(+1.76%)
Nov 12, 2013
9.991
9.991
9.844
9.878
34,184
-0.07(-0.75%)
Nov 11, 2013
9.958
10.02
9.951
9.953
37,311
+0.05(+0.55%)
Nov 08, 2013
9.871
9.985
9.871
9.898
26,312
-0.03(-0.27%)
Nov 07, 2013
10.02
10.02
9.925
9.925
1,304
-0.13(-1.33%)
Nov 06, 2013
10.06
10.14
10.06
10.06
974
-0.04(-0.40%)
Nov 05, 2013
10.14
10.14
10.07
10.10
2,398
-0.05(-0.53%)
Nov 04, 2013
10.04
10.16
10.04
10.15
6,893
+0.10(+1.00%)
Oct 31, 2013
9.998
10.05
10.05
10.05
599
+0.01(+0.13%)
Oct 30, 2013
10.01
10.04
10.01
10.04
1,349
+0.15(+1.48%)
Oct 29, 2013
9.955
9.958
9.871
9.891
5,635
+0.04(+0.41%)
Oct 28, 2013
9.878
9.878
9.751
9.851
8,321
+0.05(+0.54%)
Oct 25, 2013
9.798
9.871
9.798
9.798
3,898
-0.05(-0.54%)
Oct 24, 2013
9.918
9.918
9.851
9.851
449
-0.08(-0.81%)
Oct 23, 2013
10.06
10.06
9.931
9.931
2,099
-0.31(-3.00%)
Oct 22, 2013
10.29
10.29
10.24
10.24
1,349
+0.14(+1.34%)
Oct 21, 2013
10.14
10.14
10.10
10.10
2,323
-0.01(-0.09%)
Oct 18, 2013
10.14
10.21
10.10
10.11
16,567
+0.07(+0.72%)
Oct 17, 2013
10.08
10.11
10.01
10.04
85,048
+0.03(+0.35%)
Oct 16, 2013
10.01
10.06
9.991
10.00
198,058
-0.04(-0.40%)
Oct 15, 2013
10.12
10.12
10.01
10.04
10,195
-0.05(-0.46%)
Oct 14, 2013
10.03
10.09
10.03
10.09
3,823
-0.01(-0.13%)
Oct 11, 2013
10.10
10.10
10.10
10.10
299
+0.16(+1.61%)
Oct 10, 2013
9.945
9.945
9.945
9.945
3,598
+0.13(+1.29%)
Oct 07, 2013
9.818
9.818
9.818
9.818
299
+0.09(+0.89%)
Oct 03, 2013
9.731
9.731
9.731
9.731
0
-0.01(-0.07%)
Oct 02, 2013
9.691
9.738
9.658
9.738
9,195
+0.08(+0.83%)
Oct 01, 2013
9.684
9.684
9.658
9.658
7,046
-0.01(-0.14%)
Sep 27, 2013
9.671
9.671
9.671
9.671
12,294
+0.00(+0.00%)
Sep 20, 2013
9.671
9.671
9.671
9.671
2,248
-0.05(-0.56%)
Sep 19, 2013
9.747
9.747
9.725
9.725
1,167
-0.19(-1.94%)
Sep 18, 2013
9.744
9.918
9.744
9.918
1,149
+0.25(+2.55%)
Sep 17, 2013
9.651
9.718
9.651
9.671
1,349
-0.06(-0.58%)
Sep 16, 2013
9.711
9.728
9.711
9.728
2,998
+0.02(+0.17%)
Sep 13, 2013
9.711
9.711
9.711
9.711
599
-0.08(-0.82%)
Sep 11, 2013
9.791
9.791
9.791
9.791
1,949
+0.05(+0.48%)
Sep 10, 2013
9.745
9.745
9.745
9.745
389
+0.09(+0.90%)
Sep 09, 2013
9.571
9.664
9.571
9.658
1,049
+0.09(+0.91%)
Sep 06, 2013
9.531
9.571
9.531
9.571
1,799
+0.03(+0.35%)
Sep 05, 2013
9.464
9.538
9.464
9.538
3,298
+0.12(+1.27%)
Sep 04, 2013
9.404
9.456
9.404
9.418
13,044
+0.01(+0.12%)
Sep 03, 2013
9.406
9.406
9.406
9.406
149
+0.18(+1.90%)
Aug 30, 2013
9.231
9.231
9.231
9.231
599
+0.11(+1.17%)
Aug 27, 2013
9.171
9.124
9.124
9.124
1,349
-0.18(-1.94%)
Aug 26, 2013
9.404
9.404
9.304
9.304
1,349
-0.05(-0.50%)
Aug 23, 2013
9.338
9.352
9.338
9.351
1,274
+0.06(+0.62%)
Aug 20, 2013
9.291
9.293
9.293
9.293
599
-0.04(-0.47%)
Aug 19, 2013
9.338
9.378
9.338
9.338
1,427
-0.09(-0.99%)
Aug 15, 2013
9.431
9.431
9.431
9.431
449
-0.15(-1.59%)
Aug 14, 2013
9.504
9.584
9.504
9.584
749
+0.15(+1.55%)
Aug 12, 2013
9.371
9.438
9.438
9.438
1,799
+0.38(+4.20%)
Aug 07, 2013
9.071
9.057
9.057
9.057
1,049
-0.25(-2.69%)
Aug 02, 2013
9.311
9.308
9.308
9.308
1,499
+0.01(+0.11%)
Aug 01, 2013
9.271
9.331
9.271
9.298
3,523
+0.09(+0.94%)
Jul 30, 2013
9.211
9.211
9.211
9.211
599
-0.07(-0.79%)
Jul 29, 2013
9.284
9.284
9.284
9.284
299
-0.10(-1.11%)
Jul 25, 2013
9.391
9.389
9.389
9.389
149
-0.14(-1.42%)
Jul 23, 2013
9.524
9.524
9.524
9.524
0
+0.31(+3.33%)
Jul 19, 2013
9.218
9.218
9.218
9.218
0
+0.01(+0.07%)
Jul 17, 2013
9.211
9.211
9.211
9.211
0
+0.13(+1.40%)
Jul 16, 2013
9.084
9.084
9.084
9.084
3,523
+0.01(+0.07%)
Jul 15, 2013
9.031
9.144
9.031
9.077
1,049
-0.09(-1.02%)
Jul 11, 2013
9.158
9.171
9.171
9.171
1,199
+0.26(+2.95%)
Jul 10, 2013
8.908
8.908
8.908
8.908
149
+0.05(+0.57%)
Jul 08, 2013
8.857
8.857
8.857
8.857
0
+0.19(+2.15%)
Jul 03, 2013
8.671
8.671
8.671
8.671
0
+0.03(+0.39%)
Jun 28, 2013
8.671
8.637
8.637
8.637
2,698
+0.10(+1.17%)
Jun 26, 2013
8.537
8.537
8.537
8.537
292
+0.04(+0.47%)
Jun 25, 2013
8.497
8.511
8.477
8.497
3,298
+0.19(+2.33%)
Jun 24, 2013
8.257
8.324
8.257
8.304
1,799
-0.19(-2.20%)
Jun 21, 2013
8.604
8.604
8.491
8.491
299
+0.13(+1.60%)
Jun 20, 2013
8.671
8.671
8.357
8.357
1,769
-0.61(-6.84%)
Jun 18, 2013
8.971
8.971
8.971
8.971
149
-0.06(-0.66%)
Jun 17, 2013
9.044
9.044
9.031
9.031
2,379
+0.04(+0.45%)
Jun 13, 2013
8.991
8.991
8.991
8.991
0
-0.04(-0.44%)
Jun 11, 2013
9.031
9.031
9.031
9.031
0
-0.09(-0.95%)
Jun 10, 2013
9.117
9.117
9.117
9.117
449
-0.17(-1.80%)
Jun 07, 2013
9.284
9.284
9.284
9.284
599
+0.03(+0.36%)
Jun 06, 2013
9.251
9.251
9.251
9.251
1,799
-0.17(-1.77%)
Jun 04, 2013
9.398
9.418
9.418
9.418
299
-0.10(-1.05%)
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
.