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 30, 2020
6.552
6.552
6.552
6.552
25
-0.02(-0.25%)
Jun 29, 2020
6.568
6.568
6.568
6.568
15
-0.05(-0.78%)
Jun 26, 2020
6.634
6.634
6.620
6.620
121
+0.02(+0.31%)
Jun 25, 2020
6.599
6.599
6.599
6.599
19
-0.05(-0.74%)
Jun 24, 2020
6.649
6.649
6.649
6.649
23
-0.14(-2.06%)
Jun 23, 2020
6.730
6.789
6.730
6.789
1,462
-0.02(-0.36%)
Jun 22, 2020
6.813
6.813
6.813
6.813
17
+0.00(+0.06%)
Jun 19, 2020
6.809
6.809
6.809
6.809
121
-0.00(-0.06%)
Jun 18, 2020
6.813
6.813
6.813
6.813
200
+0.07(+1.04%)
Jun 17, 2020
6.793
6.793
6.743
6.743
576
+0.02(+0.37%)
Jun 16, 2020
6.719
6.719
6.719
6.719
364
+0.09(+1.43%)
Jun 15, 2020
6.624
6.624
6.624
6.624
37
-0.01(-0.13%)
Jun 12, 2020
6.633
6.633
6.633
6.633
121
-0.02(-0.24%)
Jun 11, 2020
6.708
6.708
6.649
6.649
852
-0.15(-2.24%)
Jun 10, 2020
6.859
6.859
6.801
6.801
7,013
-0.06(-0.84%)
Jun 09, 2020
6.781
6.859
6.781
6.859
3,797
+0.03(+0.48%)
Jun 08, 2020
6.859
6.859
6.776
6.826
2,312
+0.09(+1.27%)
Jun 05, 2020
6.867
6.875
6.740
6.740
2,064
+0.04(+0.63%)
Jun 04, 2020
6.727
6.727
6.698
6.698
270
-0.07(-1.03%)
Jun 03, 2020
6.793
6.793
6.768
6.768
692
+0.00(+0.00%)
Jun 02, 2020
6.768
6.768
6.768
6.768
160
+0.20(+3.04%)
Jun 01, 2020
6.568
6.568
6.568
6.568
32
+0.06(+0.98%)
May 29, 2020
6.447
6.505
6.447
6.505
242
+0.01(+0.13%)
May 28, 2020
6.496
6.496
6.496
6.496
64
+0.04(+0.57%)
May 27, 2020
6.406
6.459
6.406
6.459
593
+0.03(+0.45%)
May 26, 2020
6.505
6.505
6.430
6.430
389
+0.03(+0.45%)
May 22, 2020
6.402
6.402
6.402
6.402
121
-0.17(-2.56%)
May 21, 2020
6.570
6.570
6.570
6.570
257
-0.16(-2.33%)
May 20, 2020
6.766
6.766
6.727
6.727
637
+0.16(+2.45%)
May 19, 2020
6.686
6.686
6.566
6.566
2,874
-0.05(-0.69%)
May 18, 2020
6.603
6.612
6.587
6.612
2,181
+0.19(+3.02%)
May 15, 2020
6.418
6.418
6.418
6.418
121
-0.00(-0.06%)
May 14, 2020
6.422
6.422
6.422
6.422
127
-0.12(-1.76%)
May 13, 2020
6.570
6.570
6.537
6.537
1,287
-0.08(-1.24%)
May 12, 2020
6.677
6.677
6.620
6.620
500
-0.05(-0.68%)
May 11, 2020
6.665
6.665
6.665
6.665
37
+0.01(+0.12%)
May 08, 2020
6.657
6.657
6.657
6.657
121
-0.00(-0.06%)
May 07, 2020
6.661
6.661
6.661
6.661
980
+0.03(+0.43%)
May 06, 2020
6.620
6.653
6.620
6.632
677
-0.02(-0.25%)
May 05, 2020
6.649
6.649
6.649
6.649
9
+0.08(+1.19%)
May 04, 2020
6.570
6.727
6.570
6.570
3,163
-0.16(-2.36%)
May 01, 2020
6.710
6.729
6.686
6.729
9,351
-0.01(-0.21%)
Apr 30, 2020
6.743
6.743
6.743
6.743
122
-0.27(-3.85%)
Apr 29, 2020
6.752
7.081
6.752
7.014
1,548
+0.19(+2.76%)
Apr 28, 2020
6.825
6.825
6.825
6.825
23
+0.09(+1.34%)
Apr 27, 2020
6.801
6.801
6.735
6.735
3,888
-0.10(-1.51%)
Apr 24, 2020
6.838
6.838
6.838
6.838
121
-0.12(-1.66%)
Apr 23, 2020
6.954
6.982
6.901
6.953
3,401
+0.12(+1.76%)
Apr 22, 2020
6.833
6.833
6.833
6.833
102
+0.19(+2.88%)
Apr 21, 2020
6.642
6.642
6.642
6.642
98
-0.19(-2.76%)
Apr 20, 2020
6.846
6.866
6.830
6.831
1,609
+0.01(+0.13%)
Apr 17, 2020
6.822
6.822
6.822
6.822
121
+0.10(+1.49%)
Apr 16, 2020
6.721
6.721
6.721
6.721
65
-0.05(-0.69%)
Apr 15, 2020
6.768
6.768
6.768
6.768
4
-0.23(-3.29%)
Apr 14, 2020
6.999
6.999
6.999
6.999
12
+0.02(+0.30%)
Apr 13, 2020
6.978
6.978
6.978
6.978
6
-0.09(-1.22%)
Apr 09, 2020
6.908
7.064
6.908
7.064
2,307
+0.07(+0.94%)
Apr 08, 2020
6.908
7.032
6.908
6.999
4,530
+0.06(+0.83%)
Apr 07, 2020
6.941
6.941
6.941
6.941
247
-0.02(-0.24%)
Apr 06, 2020
6.957
6.957
6.957
6.957
71
+0.09(+1.26%)
Apr 03, 2020
6.871
6.871
6.871
6.871
121
+0.08(+1.21%)
Apr 02, 2020
6.785
6.789
6.785
6.789
415
+0.13(+1.92%)
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
.