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 (%)
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%)
Jun 04, 2012
7.910
8.010
7.910
8.010
1,019
-0.17(-2.04%)
May 31, 2012
8.177
8.177
8.177
8.177
0
+0.02(+0.25%)
May 30, 2012
8.204
8.204
8.150
8.157
980
-0.10(-1.21%)
May 29, 2012
8.237
8.257
8.230
8.257
3,148
+0.31(+3.86%)
May 25, 2012
7.990
7.990
7.937
7.950
3,748
-0.05(-0.67%)
May 24, 2012
8.004
8.004
8.004
8.004
149
+0.06(+0.76%)
May 23, 2012
8.070
8.070
7.944
7.944
7,725
-0.23(-2.78%)
May 22, 2012
8.224
8.264
8.170
8.170
3,073
+0.07(+0.82%)
May 21, 2012
8.104
8.104
8.104
8.104
149
+0.10(+1.25%)
May 18, 2012
8.004
8.004
8.004
8.004
794
-0.09(-1.07%)
May 16, 2012
8.237
8.090
8.090
8.090
4,497
-0.20(-2.41%)
May 15, 2012
8.330
8.330
8.290
8.290
1,769
-0.05(-0.56%)
May 14, 2012
8.337
8.337
8.337
8.337
149
-0.17(-1.96%)
May 11, 2012
8.557
8.591
8.404
8.504
3,898
-0.14(-1.62%)
May 10, 2012
8.697
8.697
8.644
8.644
1,799
+0.01(+0.15%)
May 09, 2012
8.631
8.631
8.631
8.631
149
-0.02(-0.20%)
May 08, 2012
8.804
8.804
8.631
8.648
9,967
-0.23(-2.58%)
May 07, 2012
8.871
8.897
8.871
8.877
2,848
-0.07(-0.76%)
May 04, 2012
8.932
8.957
8.932
8.945
2,443
-0.25(-2.75%)
May 02, 2012
9.198
9.198
9.198
9.198
749
-0.05(-0.50%)
May 01, 2012
9.064
9.244
9.064
9.244
1,946
+0.09(+0.95%)
Apr 27, 2012
9.057
9.158
9.158
9.158
19,491
+0.12(+1.33%)
Apr 26, 2012
8.957
9.037
8.957
9.037
2,961
+0.19(+2.11%)
Apr 24, 2012
8.851
8.851
8.851
8.851
299
-0.01(-0.08%)
Apr 23, 2012
8.871
8.871
8.857
8.857
20,540
-0.36(-3.91%)
Apr 20, 2012
9.124
9.218
9.124
9.218
1,199
+0.15(+1.69%)
Apr 18, 2012
9.011
9.064
9.064
9.064
3,898
+0.21(+2.33%)
Apr 16, 2012
9.024
8.857
8.857
8.857
4,647
-0.18(-1.99%)
Apr 12, 2012
9.004
9.037
9.037
9.037
749
+0.19(+2.11%)
Apr 11, 2012
8.851
8.915
8.851
8.851
1,412
+0.10(+1.14%)
Apr 10, 2012
8.789
8.789
8.751
8.751
2,245
-0.15(-1.72%)
Apr 09, 2012
8.904
8.904
8.904
8.904
301
-0.17(-1.84%)
Apr 05, 2012
8.991
9.104
8.991
9.071
5,847
+0.15(+1.72%)
Apr 04, 2012
8.924
8.924
8.891
8.918
1,094
-0.17(-1.91%)
Apr 03, 2012
9.151
9.151
9.091
9.091
3,036
-0.03(-0.37%)
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
.