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 (%)
May 31, 2013
9.451
9.451
9.431
9.431
1,649
-0.21(-2.16%)
May 30, 2013
9.611
9.640
9.598
9.640
3,148
+0.07(+0.71%)
May 29, 2013
9.572
9.572
9.572
9.572
149
-0.11(-1.10%)
May 28, 2013
9.731
9.811
9.678
9.678
5,547
+0.06(+0.62%)
May 24, 2013
9.484
9.618
9.484
9.618
358
-0.05(-0.53%)
May 23, 2013
9.404
9.669
9.404
9.669
1,769
-0.03(-0.30%)
May 22, 2013
9.671
9.698
9.664
9.698
35,314
-0.25(-2.49%)
May 20, 2013
10.02
9.946
9.946
9.946
899
-0.03(-0.26%)
May 17, 2013
9.905
9.978
9.905
9.971
2,625
+0.00(+0.00%)
May 16, 2013
9.918
9.971
9.918
9.971
1,211
+0.03(+0.27%)
May 15, 2013
9.945
9.945
9.945
9.945
1,283
+0.02(+0.22%)
May 13, 2013
9.923
9.923
9.923
9.923
149
-0.05(-0.52%)
May 10, 2013
9.975
9.975
9.975
9.975
164
-0.04(-0.36%)
May 08, 2013
10.04
10.01
10.01
10.01
3,898
+0.03(+0.27%)
May 07, 2013
9.971
10.02
9.971
9.985
3,748
+0.07(+0.67%)
May 06, 2013
9.918
9.918
9.918
9.918
1,049
+0.05(+0.54%)
May 03, 2013
9.778
9.871
9.778
9.864
6,685
+0.07(+0.75%)
Apr 30, 2013
9.838
9.791
9.791
9.791
6,746
-0.03(-0.27%)
Apr 29, 2013
9.791
9.820
9.791
9.818
3,523
+0.18(+1.87%)
Apr 26, 2013
9.644
9.644
9.638
9.638
305
+0.00(+0.00%)
Apr 23, 2013
9.638
9.638
9.638
9.638
0
+0.02(+0.21%)
Apr 22, 2013
9.578
9.674
9.578
9.618
1,349
+0.14(+1.50%)
Apr 19, 2013
9.464
9.477
9.458
9.475
1,199
+0.16(+1.76%)
Apr 18, 2013
9.364
9.364
9.311
9.311
2,848
-0.03(-0.29%)
Apr 17, 2013
9.451
9.451
9.318
9.338
9,968
-0.28(-2.91%)
Apr 16, 2013
9.504
9.618
9.504
9.618
5,457
+0.14(+1.48%)
Apr 15, 2013
9.644
9.644
9.478
9.478
2,725
-0.44(-4.44%)
Apr 11, 2013
9.978
9.918
9.918
9.918
1,799
-0.07(-0.72%)
Apr 10, 2013
9.990
9.990
9.990
9.990
302
+0.13(+1.27%)
Apr 09, 2013
9.664
9.898
9.664
9.864
54,345
+0.21(+2.14%)
Apr 08, 2013
9.658
9.658
9.524
9.658
899
+0.01(+0.14%)
Apr 05, 2013
9.471
9.644
9.471
9.644
599
-0.15(-1.50%)
Apr 04, 2013
9.811
9.811
9.704
9.791
3,847
+0.03(+0.27%)
Apr 03, 2013
9.792
9.792
9.764
9.764
898
-0.15(-1.55%)
Apr 02, 2013
9.811
9.918
9.811
9.918
2,431
+0.11(+1.09%)
Apr 01, 2013
9.905
9.905
9.811
9.811
886
-0.11(-1.14%)
Mar 27, 2013
9.864
9.925
9.925
9.925
2,698
-0.15(-1.52%)
Mar 26, 2013
10.08
10.08
10.08
10.08
149
+0.10(+1.00%)
Mar 25, 2013
9.998
9.998
9.978
9.978
1,649
-0.03(-0.27%)
Mar 22, 2013
10.00
10.00
10.00
10.00
749
+0.03(+0.33%)
Mar 20, 2013
9.885
9.971
9.971
9.971
2,398
+0.23(+2.40%)
Mar 19, 2013
9.784
9.784
9.712
9.738
1,049
+0.00(+0.00%)
Mar 18, 2013
9.738
9.738
9.738
9.738
1,935
-0.13(-1.35%)
Mar 15, 2013
9.751
9.871
9.738
9.871
6,297
-0.03(-0.34%)
Mar 14, 2013
9.905
9.905
9.905
9.905
3,448
+0.22(+2.27%)
Mar 13, 2013
9.738
9.738
9.684
9.684
2,103
-0.21(-2.09%)
Mar 12, 2013
9.891
9.891
9.891
9.891
149
-0.15(-1.53%)
Mar 11, 2013
10.03
10.07
10.03
10.04
1,800
-0.08(-0.79%)
Mar 08, 2013
10.17
10.17
10.12
10.12
308
+0.02(+0.20%)
Mar 06, 2013
10.10
10.10
10.10
10.10
7,496
-0.05(-0.53%)
Mar 05, 2013
10.17
10.20
10.13
10.16
6,234
+0.13(+1.26%)
Mar 01, 2013
10.03
10.03
10.03
10.03
749
-0.01(-0.13%)
Feb 28, 2013
10.04
10.04
10.04
10.04
1,794
+0.17(+1.69%)
Feb 25, 2013
9.878
9.878
9.878
9.878
0
-0.11(-1.07%)
Feb 21, 2013
9.985
9.985
9.985
9.985
0
-0.10(-0.99%)
Feb 19, 2013
10.12
10.08
10.08
10.08
3,748
-0.15(-1.47%)
Feb 15, 2013
10.24
10.24
10.24
10.24
727
+0.06(+0.56%)
Feb 12, 2013
10.18
10.18
10.18
10.18
599
+0.08(+0.81%)
Feb 08, 2013
10.10
10.10
10.10
10.10
299
+0.02(+0.18%)
Feb 07, 2013
10.09
10.09
10.08
10.08
1,199
-0.09(-0.92%)
Feb 06, 2013
10.17
10.17
10.17
10.17
1,499
+0.08(+0.79%)
Feb 04, 2013
10.35
10.35
10.09
10.09
14,771
-0.29(-2.83%)
Feb 01, 2013
10.37
10.42
10.37
10.38
565
+0.05(+0.50%)
Jan 31, 2013
10.27
10.33
10.27
10.33
2,698
+0.02(+0.21%)
Jan 30, 2013
10.37
10.37
10.31
10.31
2,848
-0.06(-0.58%)
Jan 29, 2013
10.40
10.40
10.37
10.37
3,448
+0.17(+1.66%)
Jan 28, 2013
10.19
10.21
10.18
10.20
4,856
+0.02(+0.17%)
Jan 25, 2013
10.26
10.26
10.18
10.18
1,499
-0.08(-0.78%)
Jan 24, 2013
10.27
10.31
10.26
10.26
1,892
+0.09(+0.85%)
Jan 23, 2013
10.18
10.18
10.18
10.18
599
+0.03(+0.26%)
Jan 22, 2013
10.15
10.15
10.15
10.15
412
+0.17(+1.74%)
Jan 17, 2013
9.978
9.978
9.978
9.978
449
+0.04(+0.40%)
Jan 16, 2013
10.02
10.02
9.851
9.938
11,079
-0.11(-1.13%)
Jan 15, 2013
10.08
10.08
10.05
10.05
1,499
+0.03(+0.33%)
Jan 14, 2013
10.08
10.08
10.02
10.02
2,332
-0.11(-1.12%)
Jan 11, 2013
10.13
10.13
9.993
10.13
1,084
-0.07(-0.71%)
Jan 10, 2013
10.26
10.26
10.20
10.20
3,148
+0.07(+0.64%)
Jan 09, 2013
10.20
10.20
10.07
10.14
68,563
+0.08(+0.80%)
Jan 08, 2013
9.971
10.07
9.971
10.06
3,583
-0.14(-1.37%)
Jan 07, 2013
10.21
10.21
10.20
10.20
899
-0.01(-0.07%)
Jan 04, 2013
10.20
10.20
10.20
10.20
157
-0.03(-0.33%)
Jan 03, 2013
10.11
10.24
10.11
10.24
1,574
+0.02(+0.16%)
Jan 02, 2013
10.24
10.24
9.671
10.22
13,829
+0.55(+5.70%)
Dec 31, 2012
9.671
9.671
9.671
9.671
4,737
+0.01(+0.14%)
Dec 28, 2012
9.671
9.671
9.658
9.658
1,956
-0.07(-0.75%)
Dec 27, 2012
9.731
9.731
9.731
9.731
149
-0.05(-0.56%)
Dec 26, 2012
9.931
9.931
9.786
9.786
1,724
-0.01(-0.05%)
Dec 21, 2012
9.778
9.791
9.791
9.791
4,647
-0.12(-1.21%)
Dec 20, 2012
9.911
9.911
9.911
9.911
6,659
+0.01(+0.05%)
Dec 19, 2012
9.818
9.906
9.818
9.906
7,018
+0.05(+0.56%)
Dec 17, 2012
9.791
9.851
9.851
9.851
1,499
+0.13(+1.30%)
Dec 14, 2012
9.725
9.725
9.725
9.725
1,146
+0.03(+0.28%)
Dec 13, 2012
9.684
9.698
9.671
9.698
472
-0.09(-0.89%)
Dec 12, 2012
9.771
9.784
9.771
9.784
1,199
-0.02(-0.20%)
Dec 11, 2012
9.804
9.804
9.804
9.804
149
+0.05(+0.48%)
Dec 10, 2012
9.784
9.784
9.758
9.758
667
+0.16(+1.71%)
Dec 07, 2012
9.671
9.671
9.584
9.594
908
+0.04(+0.38%)
Dec 06, 2012
9.558
9.558
9.498
9.558
449
-0.05(-0.49%)
Dec 05, 2012
9.531
9.678
9.531
9.604
1,485
+0.28(+3.00%)
Dec 04, 2012
9.451
9.451
9.324
9.324
2,159
-0.10(-1.06%)
Nov 30, 2012
9.358
9.424
9.358
9.424
7,369
+0.09(+0.93%)
Nov 29, 2012
9.338
9.338
9.338
9.338
1,049
+0.16(+1.74%)
Nov 28, 2012
9.178
9.178
9.178
9.178
149
+0.01(+0.07%)
Nov 27, 2012
9.171
9.171
9.171
9.171
1,499
-0.09(-0.94%)
Nov 26, 2012
9.304
9.304
9.244
9.258
2,398
-0.02(-0.22%)
Nov 23, 2012
9.258
9.291
9.258
9.278
2,698
+0.23(+2.51%)
Nov 21, 2012
9.051
9.051
9.051
9.051
149
-0.07(-0.80%)
Nov 20, 2012
9.124
9.124
9.124
9.124
599
-0.15(-1.65%)
Nov 19, 2012
9.004
9.277
9.004
9.277
614
+0.39(+4.43%)
Nov 15, 2012
8.871
8.884
8.884
8.884
449
-0.13(-1.41%)
Nov 09, 2012
9.004
9.011
9.011
9.011
3,148
-0.11(-1.17%)
Nov 07, 2012
9.284
9.117
9.117
9.117
899
-0.30(-3.19%)
Nov 05, 2012
9.244
9.418
9.418
9.418
5,997
+0.15(+1.66%)
Nov 02, 2012
9.318
9.318
9.258
9.264
2,848
+0.02(+0.25%)
Nov 01, 2012
9.304
9.304
9.241
9.241
3,298
-0.09(-0.96%)
Oct 31, 2012
9.331
9.331
9.331
9.331
749
+0.21(+2.34%)
Oct 26, 2012
9.137
9.117
9.117
9.117
1,349
-0.09(-1.01%)
Oct 25, 2012
9.226
9.226
9.211
9.211
299
+0.18(+1.99%)
Oct 24, 2012
9.024
9.031
9.024
9.031
749
+0.11(+1.27%)
Oct 23, 2012
9.017
9.017
8.904
8.917
2,100
-0.22(-2.41%)
Oct 19, 2012
9.184
9.184
9.137
9.137
839
+0.03(+0.29%)
Oct 17, 2012
9.111
9.111
9.111
9.111
0
+0.09(+0.96%)
Oct 16, 2012
8.971
9.024
8.971
9.024
2,826
+0.09(+1.05%)
Oct 15, 2012
8.931
8.931
8.931
8.931
149
+0.12(+1.36%)
Oct 12, 2012
8.817
8.817
8.811
8.811
449
+0.03(+0.30%)
Oct 10, 2012
8.784
8.784
8.784
8.784
299
-0.05(-0.53%)
Oct 06, 2012
8.831
8.831
8.831
0
+0.00(+0.00%)
Oct 05, 2012
8.831
8.831
8.831
8.831
149
+0.15(+1.77%)
Oct 04, 2012
8.677
8.677
8.677
8.677
217
-0.08(-0.91%)
Oct 03, 2012
8.757
8.757
8.757
8.757
187
+0.05(+0.54%)
Oct 02, 2012
8.711
8.711
8.711
8.711
524
-0.06(-0.68%)
Oct 01, 2012
8.771
8.771
8.771
8.771
449
+0.07(+0.84%)
Sep 28, 2012
8.671
8.697
8.671
8.697
15,403
-0.03(-0.31%)
Sep 27, 2012
8.651
8.724
8.651
8.724
6,147
+0.23(+2.67%)
Sep 26, 2012
8.484
8.497
8.484
8.497
1,349
-0.12(-1.39%)
Sep 25, 2012
8.617
8.617
8.617
8.617
749
-0.13(-1.45%)
Sep 24, 2012
8.611
8.744
8.611
8.744
649
+0.13(+1.55%)
Sep 20, 2012
8.611
8.611
8.611
8.611
299
-0.05(-0.54%)
Sep 18, 2012
8.657
8.657
8.657
8.657
749
-0.20(-2.26%)
Sep 17, 2012
8.857
8.857
8.857
8.857
524
+0.02(+0.23%)
Sep 14, 2012
8.891
8.891
8.837
8.837
937
+0.03(+0.38%)
Sep 13, 2012
8.644
8.804
8.644
8.804
7,958
+0.25(+2.88%)
Sep 12, 2012
8.564
8.564
8.557
8.557
299
+0.03(+0.39%)
Sep 11, 2012
8.617
8.617
8.390
8.524
16,996
+0.04(+0.47%)
Sep 10, 2012
8.477
8.504
8.477
8.484
899
+0.19(+2.33%)
Sep 06, 2012
8.290
8.290
8.290
8.290
2,998
+0.13(+1.64%)
Sep 05, 2012
8.166
8.184
8.157
8.157
599
-0.17(-2.00%)
Sep 04, 2012
8.324
8.324
8.324
8.324
2,428
-0.03(-0.40%)
Aug 31, 2012
8.404
8.404
8.357
8.357
899
+0.03(+0.40%)
Aug 30, 2012
8.337
8.337
8.310
8.324
899
-0.02(-0.29%)
Aug 28, 2012
8.350
8.348
8.348
8.348
599
-0.03(-0.35%)
Aug 24, 2012
8.377
8.377
8.377
8.377
1,049
-0.03(-0.32%)
Aug 23, 2012
8.404
8.404
8.404
8.404
344
-0.04(-0.52%)
Aug 22, 2012
8.448
8.448
8.448
8.448
224
-0.13(-1.48%)
Aug 21, 2012
8.575
8.575
8.575
8.575
299
+0.06(+0.70%)
Aug 20, 2012
8.515
8.515
8.515
8.515
179
-0.12(-1.34%)
Aug 17, 2012
8.631
8.631
8.631
8.631
224
+0.07(+0.78%)
Aug 16, 2012
8.604
8.604
8.564
8.564
809
-0.05(-0.54%)
Aug 15, 2012
8.611
8.611
8.611
8.611
2,998
-0.03(-0.39%)
Aug 09, 2012
8.617
8.644
8.644
8.644
1,199
+0.10(+1.17%)
Aug 08, 2012
8.537
8.629
8.537
8.544
2,566
-0.07(-0.77%)
Aug 06, 2012
8.584
8.611
8.611
8.611
1,049
-0.01(-0.08%)
Aug 03, 2012
8.471
8.637
8.471
8.617
4,385
+0.22(+2.62%)
Aug 02, 2012
8.397
8.397
8.397
8.397
299
-0.03(-0.32%)
Aug 01, 2012
8.471
8.471
8.424
8.424
449
+0.01(+0.16%)
Jul 30, 2012
8.411
8.411
8.411
8.411
749
-0.05(-0.63%)
Jul 27, 2012
8.230
8.464
8.230
8.464
4,198
+0.15(+1.85%)
Jul 26, 2012
8.197
8.310
8.197
8.310
602
+0.27(+3.32%)
Jul 25, 2012
8.117
8.117
8.044
8.044
1,199
-0.07(-0.90%)
Jul 24, 2012
8.164
8.164
8.117
8.117
719
-0.11(-1.30%)
Jul 23, 2012
8.224
8.224
8.224
8.224
1,494
-0.05(-0.64%)
Jul 20, 2012
8.277
8.277
8.277
8.277
1,499
-0.17(-1.97%)
Jul 19, 2012
8.390
8.451
8.390
8.444
2,338
+0.10(+1.19%)
Jul 18, 2012
8.350
8.364
8.337
8.345
3,598
-0.08(-0.94%)
Jul 17, 2012
8.424
8.424
8.424
8.424
749
+0.20(+2.43%)
Jul 12, 2012
8.224
8.224
8.224
8.224
749
-0.07(-0.88%)
Jul 11, 2012
8.297
8.297
8.297
8.297
449
-0.08(-0.96%)
Jul 09, 2012
8.424
8.377
8.377
8.377
1,649
-0.09(-1.03%)
Jul 05, 2012
8.577
8.464
8.464
8.464
1,199
-0.04(-0.48%)
Jul 03, 2012
8.564
8.604
8.505
8.505
1,424
+0.11(+1.37%)
Jul 02, 2012
8.391
8.391
8.390
8.390
749
-0.03(-0.39%)
Jun 29, 2012
8.364
8.423
8.364
8.423
2,998
+0.19(+2.26%)
Jun 27, 2012
8.237
8.237
8.237
8.237
749
+0.09(+1.06%)
Jun 22, 2012
8.197
8.150
8.150
8.150
1,499
-0.05(-0.57%)
Jun 21, 2012
8.310
8.310
8.197
8.197
5,997
-0.43(-5.02%)
Jun 19, 2012
8.624
8.631
8.631
8.631
3,748
+0.13(+1.49%)
Jun 18, 2012
8.511
8.531
8.504
8.504
4,048
+0.01(+0.16%)
Jun 15, 2012
8.490
8.490
8.490
8.490
749
+0.13(+1.61%)
Jun 14, 2012
8.330
8.356
8.330
8.356
1,977
-0.03(-0.33%)
Jun 13, 2012
8.384
8.384
8.384
8.384
1,499
+0.19(+2.36%)
Jun 12, 2012
8.190
8.190
8.190
8.190
299
+0.07(+0.81%)
Jun 10, 2012
8.124
8.124
8.124
0
+0.00(+0.00%)
Jun 08, 2012
8.204
8.204
8.124
8.124
893
-0.07(-0.81%)
Jun 07, 2012
8.230
8.447
8.191
8.191
4,701
+0.10(+1.25%)
Jun 06, 2012
8.044
8.090
8.017
8.090
1,854
+0.20(+2.53%)
Jun 05, 2012
7.890
7.890
7.890
7.890
770
-0.12(-1.50%)
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
.