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%)
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
.