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, 2019
8.695
8.695
8.695
8.695
126
+0.00(+0.04%)
May 30, 2019
8.692
8.692
8.593
8.692
31
+0.14(+1.62%)
May 29, 2019
8.553
8.553
8.553
8.553
129
-0.01(-0.09%)
May 28, 2019
8.561
8.561
8.561
2
+0.00(+0.00%)
May 24, 2019
8.640
8.640
8.561
8.561
761
-0.06(-0.64%)
May 23, 2019
8.617
8.617
8.617
8.617
445
-0.18(-2.02%)
May 22, 2019
8.912
8.912
8.794
8.794
180
-0.02(-0.22%)
May 21, 2019
8.814
8.814
8.814
8.814
3
+0.08(+0.95%)
May 20, 2019
8.553
8.731
8.553
8.731
646
-0.07(-0.85%)
May 17, 2019
8.774
8.806
8.774
8.806
634
-0.22(-2.45%)
May 16, 2019
9.027
9.027
9.027
9.027
2
+0.06(+0.62%)
May 15, 2019
8.885
8.988
8.885
8.971
428
+0.15(+1.74%)
May 14, 2019
8.818
8.818
8.818
8.818
54
+0.02(+0.27%)
May 13, 2019
8.806
8.806
8.794
8.794
210
-0.06(-0.68%)
May 10, 2019
8.908
8.908
8.854
8.854
634
-0.15(-1.70%)
May 09, 2019
8.885
9.007
8.885
9.007
706
-0.00(-0.00%)
May 08, 2019
9.007
9.007
9.007
9.007
62
+0.04(+0.49%)
May 07, 2019
9.161
9.161
8.963
8.963
181
-0.28(-2.99%)
May 06, 2019
9.097
9.239
9.099
9.239
747
-0.27(-2.82%)
May 03, 2019
9.507
9.507
9.507
9.507
126
+0.06(+0.67%)
May 02, 2019
9.444
9.444
9.444
9.444
65
+0.01(+0.16%)
May 01, 2019
9.430
9.430
9.430
9.430
2
-0.05(-0.49%)
Apr 30, 2019
9.429
9.476
9.397
9.476
6,186
-0.20(-2.08%)
Apr 29, 2019
9.677
9.677
9.677
9.677
117
+0.09(+0.98%)
Apr 26, 2019
9.583
9.583
9.583
9.583
126
-0.08(-0.85%)
Apr 25, 2019
9.594
9.720
9.594
9.665
537
-0.10(-1.01%)
Apr 24, 2019
9.764
9.764
9.764
9.764
3
+0.05(+0.49%)
Apr 23, 2019
9.634
9.716
9.634
9.716
154
-0.15(-1.52%)
Apr 22, 2019
9.883
9.886
9.768
9.866
2,233
+0.21(+2.16%)
Apr 18, 2019
9.657
9.657
9.657
9.657
380
-0.12(-1.21%)
Apr 17, 2019
9.775
9.775
9.775
9.775
143
-0.04(-0.36%)
Apr 16, 2019
9.700
9.847
9.700
9.811
2,793
+0.09(+0.97%)
Apr 15, 2019
9.573
9.716
9.570
9.716
1,402
-0.18(-1.83%)
Apr 12, 2019
9.785
9.898
9.785
9.898
507
+0.15(+1.50%)
Apr 11, 2019
9.752
9.752
9.752
9.752
12
-0.06(-0.59%)
Apr 10, 2019
9.809
9.809
9.809
9.809
2
-0.13(-1.32%)
Apr 09, 2019
9.941
9.941
9.941
9.941
281
+0.01(+0.12%)
Apr 08, 2019
10.04
10.05
9.929
9.929
984
+0.11(+1.16%)
Apr 05, 2019
9.815
9.815
9.815
9.815
380
+0.00(+0.04%)
Apr 04, 2019
9.713
9.811
9.713
9.811
2,438
-0.02(-0.20%)
Apr 03, 2019
9.777
9.830
9.777
9.830
395
+0.11(+1.15%)
Apr 02, 2019
9.694
9.854
9.694
9.719
1,363
-0.18(-1.81%)
Apr 01, 2019
9.988
9.988
9.898
9.898
300
+0.27(+2.81%)
Mar 29, 2019
9.594
9.627
9.594
9.627
380
+0.00(+0.01%)
Mar 28, 2019
9.626
9.626
9.626
9.626
58
+0.07(+0.74%)
Mar 27, 2019
9.449
9.555
9.449
9.555
275
+0.07(+0.75%)
Mar 26, 2019
9.484
9.484
9.484
9.484
2
+0.07(+0.71%)
Mar 25, 2019
9.389
9.417
9.389
9.417
167
-0.13(-1.36%)
Mar 22, 2019
9.523
9.547
9.523
9.547
2,029
-0.15(-1.56%)
Mar 21, 2019
9.838
9.838
9.698
9.698
256
-0.12(-1.23%)
Mar 20, 2019
9.819
9.819
9.819
9.819
126
+0.07(+0.69%)
Mar 19, 2019
9.775
9.775
9.752
9.752
194
+0.01(+0.08%)
Mar 18, 2019
9.744
9.744
9.744
9.744
0
+0.05(+0.49%)
Mar 15, 2019
9.697
9.697
9.697
9.697
126
+0.03(+0.34%)
Mar 14, 2019
9.436
9.664
9.436
9.664
2,331
+0.20(+2.16%)
Mar 13, 2019
9.460
9.460
9.460
9.460
381
+0.13(+1.39%)
Mar 12, 2019
9.330
9.330
9.330
9.330
3
-0.11(-1.17%)
Mar 11, 2019
9.440
9.440
9.440
9.440
72
+0.17(+1.83%)
Mar 08, 2019
9.318
9.318
9.271
9.271
126
-0.28(-2.89%)
Mar 07, 2019
9.550
9.550
9.547
9.547
970
-0.14(-1.42%)
Mar 06, 2019
9.563
9.685
9.547
9.685
1,586
+0.14(+1.52%)
Mar 05, 2019
9.310
9.570
9.310
9.540
1,418
-0.03(-0.32%)
Mar 04, 2019
9.815
9.815
9.421
9.570
7,095
-0.20(-2.10%)
Mar 01, 2019
9.775
9.775
9.775
9.775
126
+0.14(+1.43%)
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%)
Dec 03, 2018
9.467
9.467
9.467
9.467
199
+0.08(+0.89%)
Nov 30, 2018
9.383
9.383
9.383
9.383
394
-0.02(-0.16%)
Nov 29, 2018
9.398
9.398
24
+0.00(+0.00%)
Nov 28, 2018
9.398
9.398
9.398
9.398
396
+0.08(+0.90%)
Nov 27, 2018
9.314
9.314
9.314
9.314
26
+0.00(+0.00%)
Nov 26, 2018
9.208
9.314
9.132
9.314
2,172
+0.11(+1.24%)
Nov 23, 2018
9.200
9.200
9.200
0
+0.00(+0.00%)
Nov 21, 2018
9.200
9.200
9.200
0
-0.00(-0.01%)
Nov 20, 2018
9.201
9.201
9.201
0
+0.00(+0.00%)
Nov 19, 2018
9.201
9.201
9.201
9.201
86
+0.00(+0.01%)
Nov 16, 2018
9.200
9.200
9.200
9.200
131
-0.00(-0.01%)
Nov 15, 2018
9.201
9.201
9.201
9.201
1,738
+0.06(+0.68%)
Nov 14, 2018
9.409
9.409
9.139
9.139
4,508
-0.22(-2.37%)
Nov 13, 2018
9.361
9.361
9.361
9.361
1
+0.00(+0.00%)
Nov 12, 2018
9.361
9.361
9.361
9.361
105
+0.00(+0.01%)
Nov 09, 2018
9.360
9.360
9.360
9.360
131
-0.00(-0.01%)
Nov 08, 2018
9.361
9.361
9.361
9.361
3
+0.00(+0.00%)
Nov 07, 2018
9.361
9.361
9.361
9.361
584
+0.23(+2.51%)
Nov 06, 2018
9.132
9.132
9.132
0
+0.00(+0.00%)
Nov 05, 2018
9.132
9.132
9.132
0
+0.00(+0.00%)
Nov 02, 2018
9.109
9.132
9.014
9.132
1,576
-0.02(-0.17%)
Nov 01, 2018
9.147
9.147
9.147
9.147
110
+0.00(+0.00%)
Oct 31, 2018
9.147
9.147
2
+0.00(+0.00%)
Oct 30, 2018
9.147
9.147
9.147
9.147
90
+0.00(+0.00%)
Oct 29, 2018
9.147
9.147
9.147
9.147
13
+0.00(+0.00%)
Oct 26, 2018
9.147
9.147
9.147
9.147
131
+0.00(+0.00%)
Oct 25, 2018
9.147
9.147
72
+0.00(+0.00%)
Oct 24, 2018
9.147
9.147
9.147
0
+0.00(+0.00%)
Oct 23, 2018
9.147
9.147
9.147
9.147
13
+0.00(+0.00%)
Oct 22, 2018
9.147
9.147
9.147
9.147
15
+0.00(+0.00%)
Oct 19, 2018
9.162
9.162
9.147
9.147
657
+0.00(+0.00%)
Oct 18, 2018
9.147
9.147
9.147
9.147
2
+0.00(+0.00%)
Oct 17, 2018
9.253
9.253
8.827
9.147
33,022
-0.08(-0.83%)
Oct 16, 2018
9.223
9.223
9.223
9.223
3
+0.00(+0.00%)
Oct 15, 2018
9.185
9.223
9.063
9.223
1,663
+0.07(+0.77%)
Oct 12, 2018
9.223
9.345
9.059
9.152
26,939
-0.01(-0.11%)
Oct 11, 2018
9.284
9.284
9.162
9.162
1,135
-0.14(-1.48%)
Oct 10, 2018
9.383
9.383
9.300
9.300
474
+0.10(+1.12%)
Oct 09, 2018
9.196
9.196
320
+0.00(+0.00%)
Oct 08, 2018
9.186
9.196
9.186
9.196
1,980
-0.38(-3.93%)
Oct 05, 2018
9.573
9.573
9.573
9.573
131
+0.00(+0.03%)
Oct 04, 2018
9.570
9.570
170
+0.00(+0.00%)
Oct 03, 2018
9.570
9.570
3
+0.00(+0.00%)
Oct 02, 2018
9.587
9.587
9.570
9.570
272
-0.35(-3.48%)
Oct 01, 2018
9.760
10.12
9.760
9.915
2,716
+0.14(+1.48%)
Sep 28, 2018
9.771
9.771
9.771
0
+0.00(+0.00%)
Sep 27, 2018
10.01
10.01
9.771
9.771
524
-0.03(-0.26%)
Sep 26, 2018
9.733
9.797
9.733
9.797
1,122
+0.13(+1.37%)
Sep 25, 2018
9.664
9.664
9.664
9.664
282
-0.04(-0.39%)
Sep 24, 2018
9.619
9.702
9.573
9.702
1,880
+0.04(+0.39%)
Sep 21, 2018
9.672
9.737
9.664
9.664
2,233
-0.23(-2.31%)
Sep 20, 2018
9.893
9.893
9.893
9.893
2
+0.00(+0.00%)
Sep 19, 2018
9.893
9.893
9.893
9.893
515
+0.32(+3.34%)
Sep 18, 2018
9.573
9.573
9
+0.00(+0.00%)
Sep 17, 2018
9.573
9.573
9.573
9.573
265
+0.02(+0.16%)
Sep 14, 2018
9.550
9.565
9.550
9.558
525
+0.05(+0.48%)
Sep 13, 2018
9.512
9.512
9.512
9.512
24
+0.00(+0.00%)
Sep 12, 2018
9.512
9.512
9.512
9.512
272
+0.04(+0.40%)
Sep 11, 2018
9.436
9.474
9.436
9.474
294
+0.00(+0.00%)
Sep 10, 2018
9.474
9.474
3
+0.00(+0.00%)
Sep 07, 2018
9.474
9.474
9.474
9.474
131
+0.00(+0.00%)
Sep 06, 2018
9.474
9.474
9.474
9.474
13
+0.00(+0.00%)
Sep 05, 2018
9.474
9.474
9.474
9.474
21
+0.00(+0.00%)
Sep 04, 2018
9.463
9.474
9.463
9.474
2,268
-0.05(-0.56%)
Aug 31, 2018
9.527
9.527
9.527
0
-0.15(-1.53%)
Aug 30, 2018
9.626
9.675
9.626
9.675
695
+0.16(+1.71%)
Aug 29, 2018
9.512
9.512
9.512
0
+0.00(+0.00%)
Aug 28, 2018
9.512
9.512
1
+0.00(+0.00%)
Aug 27, 2018
9.512
9.512
2
+0.00(+0.00%)
Aug 24, 2018
9.512
9.512
9.512
9.512
394
+0.12(+1.30%)
Aug 23, 2018
9.390
9.390
9.390
9.390
140
+0.00(+0.00%)
Aug 22, 2018
9.390
9.390
9.390
9.390
61
+0.00(+0.00%)
Aug 21, 2018
9.390
9.390
9.390
9.390
15
+0.00(+0.00%)
Aug 20, 2018
9.314
9.390
9.119
9.390
8,850
+0.21(+2.24%)
Aug 17, 2018
9.185
9.185
9.185
0
+0.00(+0.00%)
Aug 16, 2018
9.185
9.185
9.185
9.185
145
+0.00(+0.00%)
Aug 15, 2018
9.132
9.185
9.132
9.185
567
-0.26(-2.74%)
Aug 14, 2018
9.444
9.444
9.444
9.444
26
+0.00(+0.00%)
Aug 13, 2018
9.664
9.664
9.444
9.444
403
-0.34(-3.50%)
Aug 10, 2018
9.786
9.786
9.786
9.786
131
+0.00(+0.00%)
Aug 09, 2018
9.786
9.786
9.786
9.786
311
+0.08(+0.86%)
Aug 08, 2018
9.702
9.702
39
+0.00(+0.00%)
Aug 07, 2018
9.784
9.784
9.681
9.702
2,417
+0.21(+2.25%)
Aug 06, 2018
9.596
9.596
9.489
9.489
726
+0.05(+0.56%)
Aug 03, 2018
9.444
9.459
9.436
9.436
919
-0.38(-3.84%)
Aug 02, 2018
9.813
9.813
9.813
9.813
3
+0.00(+0.00%)
Aug 01, 2018
9.813
9.813
6
+0.00(+0.00%)
Jul 31, 2018
9.813
9.813
9.813
9.813
78
+0.00(+0.00%)
Jul 30, 2018
10.06
10.06
9.813
9.813
1,366
-0.16(-1.56%)
Jul 27, 2018
9.969
9.969
9.969
9.969
131
-0.00(-0.03%)
Jul 26, 2018
9.972
9.972
9.972
11
+0.35(+3.67%)
Jul 23, 2018
9.619
9.619
9.619
57
-0.04(-0.39%)
Jul 20, 2018
9.631
9.657
9.631
9.657
559
+0.22(+2.34%)
Jul 19, 2018
9.436
9.436
9.436
9.436
404
-0.15(-1.59%)
Jul 18, 2018
9.588
9.588
9.588
9.588
189
+0.04(+0.40%)
Jul 17, 2018
9.547
9.550
9.547
9.550
1,450
-0.23(-2.37%)
Jul 16, 2018
9.782
9.782
9.782
9.782
495
+0.08(+0.86%)
Jul 13, 2018
9.712
9.712
9.699
9.699
649
-0.07(-0.76%)
Jul 12, 2018
9.774
9.774
9.774
9.774
148
+0.22(+2.27%)
Jul 11, 2018
9.557
9.557
9.557
9.557
438
-0.20(-2.07%)
Jul 10, 2018
9.615
9.760
9.406
9.760
7,190
+0.25(+2.67%)
Jul 05, 2018
9.506
9.506
9.506
91
+0.18(+1.89%)
Jul 03, 2018
9.330
9.330
9.330
0
+0.08(+0.86%)
Jul 02, 2018
9.307
9.307
9.217
9.250
18,503
-0.23(-2.45%)
Jun 29, 2018
9.482
9.482
9.482
9.482
385
+0.25(+2.66%)
Jun 28, 2018
9.236
9.236
9.236
9.236
180
-0.02(-0.27%)
Jun 27, 2018
8.614
9.261
8.614
9.261
3,406
-0.16(-1.70%)
Jun 22, 2018
9.421
9.421
9.421
9
-0.15(-1.59%)
Jun 20, 2018
9.573
9.573
9.573
1
-0.05(-0.54%)
Jun 19, 2018
9.360
9.625
9.299
9.625
1,466
+0.13(+1.40%)
Jun 18, 2018
9.052
9.712
9.052
9.492
2,487
+0.03(+0.27%)
Jun 15, 2018
9.588
9.588
9.467
1,331
-0.12(-1.27%)
Jun 14, 2018
9.723
9.779
9.588
9.588
45,997
-0.13(-1.37%)
Jun 13, 2018
9.722
9.722
9.722
9.722
466
-0.44(-4.30%)
Jun 11, 2018
10.16
10.16
10.16
166
-0.06(-0.56%)
Jun 08, 2018
9.885
10.22
9.885
10.22
2,632
+0.29(+2.87%)
Jun 07, 2018
9.885
10.27
9.839
9.931
46,477
-0.34(-3.33%)
Jun 06, 2018
10.24
10.27
10.24
10.27
1,176
+0.06(+0.56%)
Jun 05, 2018
10.14
10.22
10.14
10.22
647
-0.01(-0.11%)
Jun 04, 2018
9.984
10.23
9.984
10.23
8,853
+0.18(+1.84%)
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
.