Sign In \| Register \| About Daly City \| Contact Us
Daly City, CA September 01, 2020 1:20pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Brazilian
- Breakfast
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Filipino
- French
- Greek
- Hawaiian
- Ice Cream / Fozen Yogurt
- Indian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Soul Food
- Steak Chops
- Sushi
- Thai
- Vietnamese
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

GX MSCI China Energy ETF (NY: CHIE )

16.39 UNCHANGED

Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2018		9.240	9.240	9.240	295	-0.17(-1.84%)
Jan 29, 2018	9.477	9.496	9.413	9.413	423	-0.07(-0.72%)
Jan 26, 2018	9.474	9.482	9.474	9.482	337	+0.24(+2.64%)
Jan 24, 2018		9.238	9.238	9.238	0	+0.24(+2.68%)
Jan 22, 2018		8.997	8.997	8.997	0	-0.09(-0.98%)
Jan 19, 2018	9.030	9.086	9.030	9.086	3,000	+0.09(+1.02%)
Jan 18, 2018	8.995	8.995	8.995	8.995	4,846	-0.02(-0.17%)
Jan 17, 2018	9.018	9.018	8.964	9.010	3,295	+0.07(+0.75%)
Jan 16, 2018	9.170	9.170	8.943	8.943	7,168	-0.23(-2.47%)
Jan 12, 2018		9.170	9.170	9.170	0	+0.25(+2.83%)
Jan 10, 2018		8.917	8.917	8.917	11	+0.02(+0.28%)
Jan 09, 2018	9.033	9.033	8.893	8.893	8,518	-0.15(-1.63%)
Jan 08, 2018	8.987	9.040	8.987	9.040	10,445	+0.14(+1.54%)
Jan 05, 2018	8.941	9.033	8.903	8.903	10,790	-0.04(-0.48%)
Jan 04, 2018	8.947	8.947	8.947	8.947	2,893	+0.08(+0.89%)
Jan 03, 2018	8.846	8.868	8.846	8.868	1,287	+0.09(+0.98%)
Jan 02, 2018	8.789	8.789	8.774	8.782	26,621	+0.14(+1.64%)
Dec 28, 2017		8.640	8.640	8.640	0	-0.03(-0.39%)
Dec 27, 2017	8.674	8.674	8.674	8.674	415	+0.04(+0.51%)
Dec 26, 2017	8.630	8.630	8.630	8.630	722	-0.01(-0.08%)
Dec 22, 2017	8.703	8.703	8.593	8.637	4,084	-0.02(-0.25%)
Dec 21, 2017	8.580	8.659	8.578	8.659	11,687	+0.20(+2.34%)
Dec 20, 2017	8.468	8.527	8.461	8.461	732	+0.04(+0.52%)
Dec 19, 2017	8.417	8.417	8.417	8.417	285	+0.09(+1.08%)
Dec 15, 2017		8.327	8.327	8.327	29	-0.06(-0.77%)
Dec 14, 2017	8.409	8.446	8.391	8.391	6,679	+0.10(+1.15%)
Dec 12, 2017		8.296	8.296	8.296	4	-0.05(-0.64%)
Dec 11, 2017	8.369	8.369	8.349	8.349	276	-0.02(-0.28%)
Dec 06, 2017		8.373	8.373	8.373	0	-0.10(-1.21%)
Dec 01, 2017		8.476	8.476	8.476	36	-0.12(-1.37%)
Nov 30, 2017	8.549	8.593	8.545	8.593	3,128	+0.07(+0.78%)
Nov 29, 2017	8.520	8.527	8.520	8.527	1,401	-0.02(-0.18%)
Nov 28, 2017	8.556	8.556	8.542	8.542	1,497	-0.03(-0.34%)
Nov 27, 2017	8.652	8.652	8.571	8.571	833	-0.08(-0.93%)
Nov 24, 2017	8.652	8.652	8.652	8.652	398	+0.18(+2.08%)
Nov 22, 2017	8.571	8.578	8.476	8.476	7,698	-0.03(-0.40%)
Nov 21, 2017	8.520	8.520	8.509	8.509	408	+0.07(+0.83%)
Nov 20, 2017	8.439	8.440	8.439	8.440	574	-0.00(-0.03%)
Nov 17, 2017	8.505	8.505	8.395	8.442	2,536	-0.19(-2.21%)
Nov 16, 2017	8.564	8.696	8.564	8.633	2,336	+0.13(+1.51%)
Nov 15, 2017	8.505	8.505	8.505	8.505	186	-0.12(-1.36%)
Nov 14, 2017	8.608	8.637	8.608	8.622	3,653	-0.08(-0.92%)
Nov 13, 2017	8.652	8.791	8.652	8.703	423	-0.13(-1.50%)
Nov 10, 2017	8.689	8.835	8.689	8.835	1,481	+0.12(+1.35%)
Nov 09, 2017	8.718	8.718	8.718	8.718	163	+0.01(+0.08%)
Nov 08, 2017	8.711	8.711	8.711	8.711	204	-0.06(-0.67%)
Nov 07, 2017	8.703	8.769	8.637	8.769	10,275	+0.07(+0.79%)
Nov 06, 2017	8.681	8.718	8.678	8.701	3,315	+0.18(+2.12%)
Nov 02, 2017		8.520	8.520	8.520	0	+0.04(+0.43%)
Nov 01, 2017	8.520	8.520	8.483	8.483	6,807	-0.07(-0.86%)
Oct 31, 2017	8.564	8.564	8.556	8.556	547	-0.01(-0.09%)
Oct 30, 2017	8.542	8.586	8.542	8.564	15,743	+0.09(+1.03%)
Oct 27, 2017	8.476	8.476	8.476	8.476	148	-0.01(-0.16%)
Oct 25, 2017		8.490	8.490	8.490	6	-0.02(-0.23%)
Oct 24, 2017	8.510	8.510	8.510	8.510	1,308	-0.01(-0.11%)
Oct 23, 2017	8.520	8.520	8.517	8.519	479	+0.01(+0.08%)
Oct 19, 2017		8.512	8.512	8.512	0	-0.09(-1.02%)
Oct 17, 2017		8.600	8.600	8.600	62	+0.07(+0.82%)
Oct 13, 2017		8.531	8.531	8.531	148	+0.01(+0.13%)
Oct 12, 2017	8.520	8.520	8.520	8.520	296	-0.03(-0.39%)
Oct 11, 2017	8.553	8.553	8.553	8.553	266	+0.09(+1.07%)
Oct 09, 2017		8.463	8.463	8.463	1	-0.03(-0.30%)
Oct 06, 2017	8.488	8.488	8.488	8.488	141	+0.03(+0.40%)
Oct 02, 2017				8.455	13	+0.00(+0.01%)
Sep 29, 2017	8.453	8.453	8.453	8.453	136	+0.09(+1.05%)
Sep 27, 2017				8.365	20	+0.12(+1.52%)
Sep 25, 2017				8.241	59	-0.13(-1.58%)
Sep 21, 2017				8.373	38	+0.02(+0.26%)
Sep 20, 2017	8.351	8.351	8.351	8.351	435	+0.06(+0.73%)
Sep 15, 2017				8.290	68	+0.00(+0.03%)
Sep 08, 2017				8.287	145	+0.00(+0.04%)
Sep 07, 2017	8.292	8.292	8.282	8.284	1,008	-0.03(-0.36%)
Sep 01, 2017				8.314	40	+0.11(+1.34%)
Aug 31, 2017	8.204	8.204	8.204	8.204	683	+0.20(+2.48%)
Aug 29, 2017				8.005	17	-0.06(-0.73%)
Aug 24, 2017		8.064	8.064	8.064	0	-0.08(-1.04%)
Aug 23, 2017	8.149	8.149	8.149	8.149	272	+0.15(+1.88%)
Aug 21, 2017				7.998	134	-0.01(-0.14%)
Aug 17, 2017		8.009	8.009	8.009	0	-0.09(-1.14%)
Aug 16, 2017	8.101	8.101	8.101	8.101	555	+0.04(+0.46%)
Aug 15, 2017	8.063	8.063	8.063	8.063	202	-0.15(-1.80%)
Aug 07, 2017				8.211	36	-0.05(-0.65%)
Aug 04, 2017	8.265	8.265	8.265	8.265	170	-0.00(-0.06%)
Aug 02, 2017		8.269	8.269	8.269	0	+0.06(+0.71%)
Aug 01, 2017	8.211	8.211	8.211	8.211	261	+0.06(+0.72%)
Jul 20, 2017				8.152	17	+0.09(+1.09%)
Jul 18, 2017				8.064	1	-0.12(-1.44%)
Jul 14, 2017				8.182	1	+0.08(+0.95%)
Jul 12, 2017		8.105	8.105	8.105	0	+0.17(+2.08%)
Jul 11, 2017	7.998	7.998	7.939	7.939	1,014	+0.11(+1.36%)
Jul 06, 2017				7.833	54	-0.03(-0.33%)
Jul 03, 2017	7.859	7.859	7.859	7.859	0	+0.00(+0.00%)
Jun 29, 2017				7.859	54	-0.05(-0.58%)
Jun 28, 2017	7.905	7.905	7.905	7.905	205	+0.12(+1.53%)
Jun 19, 2017				7.785	43	-0.02(-0.28%)
Jun 13, 2017				7.807	61	+0.03(+0.35%)
Jun 12, 2017	7.748	7.780	7.748	7.780	1,877	-0.17(-2.18%)
Jun 07, 2017		7.953	7.953	7.953	0	-0.02(-0.28%)
Jun 06, 2017	7.983	7.983	7.944	7.975	3,213	+0.07(+0.83%)
Jun 05, 2017	7.910	7.910	7.910	7.910	276	+0.05(+0.65%)
Jun 01, 2017		7.859	7.859	7.859	0	-0.01(-0.15%)
May 22, 2017		7.870	7.870	7.870	0	+0.05(+0.62%)
May 17, 2017				7.822	14	-0.03(-0.37%)
May 12, 2017				7.851	164	+0.08(+1.00%)
May 11, 2017	7.800	7.800	7.774	7.774	816	-0.11(-1.45%)
May 10, 2017	7.858	7.888	7.858	7.888	3,408	+0.18(+2.36%)
May 08, 2017		7.706	7.706	7.706	0	+0.04(+0.58%)
May 05, 2017	7.653	7.675	7.653	7.662	1,906	-0.08(-1.02%)
May 02, 2017		7.741	7.741	7.741	0	-0.14(-1.77%)
Apr 26, 2017				7.881	34	+0.04(+0.56%)
Apr 18, 2017				7.837	122	-0.18(-2.20%)
Apr 17, 2017	7.925	8.013	7.925	8.013	462	-0.11(-1.36%)
Apr 10, 2017		8.123	8.123	8.123	0	-0.02(-0.26%)
Apr 07, 2017	8.086	8.144	8.086	8.144	2,281	+0.13(+1.64%)
Apr 03, 2017		8.013	8.013	8.013	0	-0.02(-0.22%)
Mar 20, 2017		8.030	8.030	8.030	0	+0.33(+4.33%)
Mar 13, 2017				7.697	34	+0.06(+0.77%)
Mar 10, 2017	7.638	7.638	7.638	7.638	464	-0.10(-1.33%)
Mar 09, 2017	7.741	7.741	7.741	7.741	408	+0.00(+0.02%)
Feb 27, 2017				7.740	95	-0.16(-2.06%)
Feb 23, 2017				7.903	95	+0.04(+0.56%)
Feb 22, 2017	7.859	7.859	7.859	7.859	830	+0.00(+0.00%)
Feb 21, 2017	7.822	7.859	7.822	7.859	1,646	-0.06(-0.74%)
Feb 15, 2017		7.917	7.917	7.917	0	+0.07(+0.84%)
Feb 13, 2017				7.851	144	+0.08(+1.04%)
Feb 10, 2017	7.726	7.770	7.726	7.770	1,771	+0.04(+0.47%)
Feb 09, 2017	7.726	7.734	7.726	7.734	818	+0.04(+0.48%)
Feb 08, 2017	7.682	7.697	7.682	7.697	1,364	+0.05(+0.67%)
Feb 07, 2017	7.682	7.682	7.646	7.646	2,475	+0.02(+0.29%)
Feb 06, 2017	7.638	7.638	7.624	7.624	1,633	-0.02(-0.29%)
Feb 03, 2017	7.646	7.646	7.646	7.646	544	-0.03(-0.38%)
Feb 02, 2017	7.682	7.690	7.675	7.675	816	-0.02(-0.29%)

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.

Search Hotels in Daly City

Find A Business

or Browse Listings

GX MSCI China Energy ETF (NY: CHIE )

Historical Prices