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 (%)
Sep 28, 2012
8.671
8.697
8.671
8.697
15,403
-0.03(-0.31%)
Sep 27, 2012
8.651
8.724
8.651
8.724
6,147
+0.23(+2.67%)
Sep 26, 2012
8.484
8.497
8.484
8.497
1,349
-0.12(-1.39%)
Sep 25, 2012
8.617
8.617
8.617
8.617
749
-0.13(-1.45%)
Sep 24, 2012
8.611
8.744
8.611
8.744
649
+0.13(+1.55%)
Sep 20, 2012
8.611
8.611
8.611
8.611
299
-0.05(-0.54%)
Sep 18, 2012
8.657
8.657
8.657
8.657
749
-0.20(-2.26%)
Sep 17, 2012
8.857
8.857
8.857
8.857
524
+0.02(+0.23%)
Sep 14, 2012
8.891
8.891
8.837
8.837
937
+0.03(+0.38%)
Sep 13, 2012
8.644
8.804
8.644
8.804
7,958
+0.25(+2.88%)
Sep 12, 2012
8.564
8.564
8.557
8.557
299
+0.03(+0.39%)
Sep 11, 2012
8.617
8.617
8.390
8.524
16,996
+0.04(+0.47%)
Sep 10, 2012
8.477
8.504
8.477
8.484
899
+0.19(+2.33%)
Sep 06, 2012
8.290
8.290
8.290
8.290
2,998
+0.13(+1.64%)
Sep 05, 2012
8.166
8.184
8.157
8.157
599
-0.17(-2.00%)
Sep 04, 2012
8.324
8.324
8.324
8.324
2,428
-0.03(-0.40%)
Aug 31, 2012
8.404
8.404
8.357
8.357
899
+0.03(+0.40%)
Aug 30, 2012
8.337
8.337
8.310
8.324
899
-0.02(-0.29%)
Aug 28, 2012
8.350
8.348
8.348
8.348
599
-0.03(-0.35%)
Aug 24, 2012
8.377
8.377
8.377
8.377
1,049
-0.03(-0.32%)
Aug 23, 2012
8.404
8.404
8.404
8.404
344
-0.04(-0.52%)
Aug 22, 2012
8.448
8.448
8.448
8.448
224
-0.13(-1.48%)
Aug 21, 2012
8.575
8.575
8.575
8.575
299
+0.06(+0.70%)
Aug 20, 2012
8.515
8.515
8.515
8.515
179
-0.12(-1.34%)
Aug 17, 2012
8.631
8.631
8.631
8.631
224
+0.07(+0.78%)
Aug 16, 2012
8.604
8.604
8.564
8.564
809
-0.05(-0.54%)
Aug 15, 2012
8.611
8.611
8.611
8.611
2,998
-0.03(-0.39%)
Aug 09, 2012
8.617
8.644
8.644
8.644
1,199
+0.10(+1.17%)
Aug 08, 2012
8.537
8.629
8.537
8.544
2,566
-0.07(-0.77%)
Aug 06, 2012
8.584
8.611
8.611
8.611
1,049
-0.01(-0.08%)
Aug 03, 2012
8.471
8.637
8.471
8.617
4,385
+0.22(+2.62%)
Aug 02, 2012
8.397
8.397
8.397
8.397
299
-0.03(-0.32%)
Aug 01, 2012
8.471
8.471
8.424
8.424
449
+0.01(+0.16%)
Jul 30, 2012
8.411
8.411
8.411
8.411
749
-0.05(-0.63%)
Jul 27, 2012
8.230
8.464
8.230
8.464
4,198
+0.15(+1.85%)
Jul 26, 2012
8.197
8.310
8.197
8.310
602
+0.27(+3.32%)
Jul 25, 2012
8.117
8.117
8.044
8.044
1,199
-0.07(-0.90%)
Jul 24, 2012
8.164
8.164
8.117
8.117
719
-0.11(-1.30%)
Jul 23, 2012
8.224
8.224
8.224
8.224
1,494
-0.05(-0.64%)
Jul 20, 2012
8.277
8.277
8.277
8.277
1,499
-0.17(-1.97%)
Jul 19, 2012
8.390
8.451
8.390
8.444
2,338
+0.10(+1.19%)
Jul 18, 2012
8.350
8.364
8.337
8.345
3,598
-0.08(-0.94%)
Jul 17, 2012
8.424
8.424
8.424
8.424
749
+0.20(+2.43%)
Jul 12, 2012
8.224
8.224
8.224
8.224
749
-0.07(-0.88%)
Jul 11, 2012
8.297
8.297
8.297
8.297
449
-0.08(-0.96%)
Jul 09, 2012
8.424
8.377
8.377
8.377
1,649
-0.09(-1.03%)
Jul 05, 2012
8.577
8.464
8.464
8.464
1,199
-0.04(-0.48%)
Jul 03, 2012
8.564
8.604
8.505
8.505
1,424
+0.11(+1.37%)
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
.