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 (%)
Jul 31, 2020
6.970
6.970
6.960
6.960
478
-0.01(-0.21%)
Jul 30, 2020
7.020
7.020
6.974
6.974
219
-0.05(-0.70%)
Jul 29, 2020
7.054
7.100
7.020
7.023
8,799
+0.04(+0.58%)
Jul 28, 2020
7.003
7.003
6.983
6.983
503
-0.05(-0.65%)
Jul 27, 2020
7.070
7.070
7.029
7.029
292
-0.05(-0.71%)
Jul 24, 2020
7.062
7.079
7.037
7.079
3,107
-0.11(-1.51%)
Jul 23, 2020
7.187
7.188
7.187
7.188
163
-0.10(-1.37%)
Jul 22, 2020
7.288
7.288
7.288
7.288
45
+0.09(+1.28%)
Jul 21, 2020
7.254
7.338
7.196
7.196
772
-0.09(-1.26%)
Jul 20, 2020
7.342
7.342
7.288
7.288
687
+0.16(+2.23%)
Jul 17, 2020
7.079
7.129
7.079
7.129
478
+0.03(+0.35%)
Jul 16, 2020
7.129
7.129
7.037
7.104
3,052
-0.23(-3.08%)
Jul 15, 2020
7.330
7.330
7.330
7.330
50
-0.17(-2.23%)
Jul 14, 2020
7.497
7.497
7.497
7.497
19
+0.00(+0.00%)
Jul 13, 2020
7.497
7.497
7.497
7.497
475
+0.12(+1.59%)
Jul 10, 2020
7.614
7.614
7.380
7.380
358
-0.22(-2.86%)
Jul 09, 2020
7.572
7.597
7.572
7.597
335
+0.08(+1.11%)
Jul 08, 2020
7.464
7.514
7.464
7.514
206
+0.10(+1.35%)
Jul 07, 2020
7.455
7.455
7.413
7.413
424
-0.18(-2.32%)
Jul 06, 2020
6.970
7.597
6.970
7.590
13,132
+0.82(+12.04%)
Jul 02, 2020
6.774
6.774
6.774
6.774
119
+0.23(+3.52%)
Jul 01, 2020
6.543
6.543
6.543
6.543
39
-0.01(-0.13%)
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%)
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
.