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 (%)
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%)
May 01, 2019
9.430
9.430
9.430
9.430
2
-0.05(-0.49%)
Apr 30, 2019
9.429
9.476
9.397
9.476
6,186
-0.20(-2.08%)
Apr 29, 2019
9.677
9.677
9.677
9.677
117
+0.09(+0.98%)
Apr 26, 2019
9.583
9.583
9.583
9.583
126
-0.08(-0.85%)
Apr 25, 2019
9.594
9.720
9.594
9.665
537
-0.10(-1.01%)
Apr 24, 2019
9.764
9.764
9.764
9.764
3
+0.05(+0.49%)
Apr 23, 2019
9.634
9.716
9.634
9.716
154
-0.15(-1.52%)
Apr 22, 2019
9.883
9.886
9.768
9.866
2,233
+0.21(+2.16%)
Apr 18, 2019
9.657
9.657
9.657
9.657
380
-0.12(-1.21%)
Apr 17, 2019
9.775
9.775
9.775
9.775
143
-0.04(-0.36%)
Apr 16, 2019
9.700
9.847
9.700
9.811
2,793
+0.09(+0.97%)
Apr 15, 2019
9.573
9.716
9.570
9.716
1,402
-0.18(-1.83%)
Apr 12, 2019
9.785
9.898
9.785
9.898
507
+0.15(+1.50%)
Apr 11, 2019
9.752
9.752
9.752
9.752
12
-0.06(-0.59%)
Apr 10, 2019
9.809
9.809
9.809
9.809
2
-0.13(-1.32%)
Apr 09, 2019
9.941
9.941
9.941
9.941
281
+0.01(+0.12%)
Apr 08, 2019
10.04
10.05
9.929
9.929
984
+0.11(+1.16%)
Apr 05, 2019
9.815
9.815
9.815
9.815
380
+0.00(+0.04%)
Apr 04, 2019
9.713
9.811
9.713
9.811
2,438
-0.02(-0.20%)
Apr 03, 2019
9.777
9.830
9.777
9.830
395
+0.11(+1.15%)
Apr 02, 2019
9.694
9.854
9.694
9.719
1,363
-0.18(-1.81%)
Apr 01, 2019
9.988
9.988
9.898
9.898
300
+0.27(+2.81%)
Mar 29, 2019
9.594
9.627
9.594
9.627
380
+0.00(+0.01%)
Mar 28, 2019
9.626
9.626
9.626
9.626
58
+0.07(+0.74%)
Mar 27, 2019
9.449
9.555
9.449
9.555
275
+0.07(+0.75%)
Mar 26, 2019
9.484
9.484
9.484
9.484
2
+0.07(+0.71%)
Mar 25, 2019
9.389
9.417
9.389
9.417
167
-0.13(-1.36%)
Mar 22, 2019
9.523
9.547
9.523
9.547
2,029
-0.15(-1.56%)
Mar 21, 2019
9.838
9.838
9.698
9.698
256
-0.12(-1.23%)
Mar 20, 2019
9.819
9.819
9.819
9.819
126
+0.07(+0.69%)
Mar 19, 2019
9.775
9.775
9.752
9.752
194
+0.01(+0.08%)
Mar 18, 2019
9.744
9.744
9.744
9.744
0
+0.05(+0.49%)
Mar 15, 2019
9.697
9.697
9.697
9.697
126
+0.03(+0.34%)
Mar 14, 2019
9.436
9.664
9.436
9.664
2,331
+0.20(+2.16%)
Mar 13, 2019
9.460
9.460
9.460
9.460
381
+0.13(+1.39%)
Mar 12, 2019
9.330
9.330
9.330
9.330
3
-0.11(-1.17%)
Mar 11, 2019
9.440
9.440
9.440
9.440
72
+0.17(+1.83%)
Mar 08, 2019
9.318
9.318
9.271
9.271
126
-0.28(-2.89%)
Mar 07, 2019
9.550
9.550
9.547
9.547
970
-0.14(-1.42%)
Mar 06, 2019
9.563
9.685
9.547
9.685
1,586
+0.14(+1.52%)
Mar 05, 2019
9.310
9.570
9.310
9.540
1,418
-0.03(-0.32%)
Mar 04, 2019
9.815
9.815
9.421
9.570
7,095
-0.20(-2.10%)
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
.