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 (%)
Jul 31, 2019
8.584
8.584
8.584
8.584
68
-0.08(-0.97%)
Jul 30, 2019
8.668
8.712
8.668
8.668
330
-0.02(-0.18%)
Jul 29, 2019
8.684
8.684
8.684
8.684
97
+0.12(+1.36%)
Jul 26, 2019
8.568
8.568
8.568
8.568
124
-0.11(-1.29%)
Jul 25, 2019
8.680
8.680
8.680
8.680
27
-0.02(-0.23%)
Jul 24, 2019
8.700
8.700
8.700
8.700
2
-0.05(-0.60%)
Jul 23, 2019
8.696
8.752
8.608
8.752
888
+0.12(+1.40%)
Jul 22, 2019
8.664
8.664
8.513
8.632
895
-0.07(-0.78%)
Jul 19, 2019
8.700
8.700
8.700
8.700
124
+0.02(+0.22%)
Jul 18, 2019
8.681
8.681
8.681
8.681
99
-0.02(-0.22%)
Jul 17, 2019
8.816
8.816
8.700
8.700
193
-0.00(-0.05%)
Jul 16, 2019
8.760
8.760
8.618
8.704
726
-0.01(-0.09%)
Jul 15, 2019
8.775
8.775
8.712
8.712
380
-0.06(-0.73%)
Jul 12, 2019
8.776
8.776
8.776
8.776
1,996
+0.05(+0.55%)
Jul 11, 2019
8.728
8.728
8.728
8.728
6
-0.05(-0.59%)
Jul 10, 2019
8.780
8.780
8.780
8.780
28
+0.14(+1.62%)
Jul 09, 2019
8.640
8.640
8.640
8.640
2
-0.11(-1.24%)
Jul 08, 2019
8.879
8.879
8.748
8.748
1,580
-0.05(-0.62%)
Jul 05, 2019
8.803
8.803
8.803
8.803
124
-0.14(-1.54%)
Jul 03, 2019
8.940
8.940
8.940
8.940
124
+0.01(+0.09%)
Jul 02, 2019
8.932
8.932
8.932
8.932
2
-0.13(-1.46%)
Jul 01, 2019
9.065
9.065
9.065
9.065
46
+0.13(+1.48%)
Jun 28, 2019
8.857
8.932
8.857
8.932
124
-0.05(-0.58%)
Jun 27, 2019
8.985
8.985
8.985
8.985
3
+0.00(+0.05%)
Jun 26, 2019
8.980
8.980
8.980
8.980
8
+0.20(+2.30%)
Jun 25, 2019
8.778
8.778
8.778
8.778
3
-0.12(-1.38%)
Jun 24, 2019
8.790
8.901
8.790
8.901
436
+0.19(+2.13%)
Jun 21, 2019
8.751
8.751
8.715
8.715
1,649
-0.14(-1.60%)
Jun 20, 2019
8.857
8.857
8.857
8.857
11
+0.18(+2.12%)
Jun 19, 2019
8.577
8.673
8.577
8.673
156
-0.04(-0.49%)
Jun 18, 2019
8.701
8.716
8.632
8.716
279
+0.13(+1.57%)
Jun 17, 2019
8.501
8.581
8.501
8.581
326
+0.01(+0.14%)
Jun 14, 2019
8.569
8.569
8.569
8.569
126
+0.10(+1.21%)
Jun 13, 2019
8.404
8.467
8.404
8.467
750
-0.13(-1.51%)
Jun 12, 2019
8.597
8.597
8.597
8.597
8
-0.09(-1.00%)
Jun 11, 2019
8.684
8.684
8.684
8.684
2
+0.06(+0.70%)
Jun 10, 2019
8.624
8.624
8.624
8.624
6
+0.03(+0.40%)
Jun 07, 2019
8.546
8.589
8.546
8.589
126
+0.11(+1.25%)
Jun 06, 2019
8.483
8.483
8.483
8.483
3
-0.08(-0.92%)
Jun 05, 2019
8.443
8.561
8.443
8.561
4,651
-0.05(-0.59%)
Jun 04, 2019
8.613
8.613
8.613
8.613
2
-0.05(-0.59%)
Jun 03, 2019
8.572
8.664
8.572
8.664
639
-0.03(-0.36%)
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%)
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
.