Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.32 10.36 10.28 10.30 1,417 +0.00(+0.05%)
Dec 30, 2021 10.35 10.37 10.29 10.29 2,138 -0.01(-0.09%)
Dec 29, 2021 10.45 10.45 10.27 10.30 2,281 -0.04(-0.38%)
Dec 28, 2021 10.55 10.55 10.34 10.34 1,721 -0.25(-2.40%)
Dec 27, 2021 10.69 10.69 10.56 10.60 1,903 -0.09(-0.89%)
Dec 23, 2021 10.63 10.72 10.63 10.69 11,997 +0.25(+2.35%)
Dec 22, 2021 10.41 10.45 10.41 10.45 3,750 +0.06(+0.56%)
Dec 21, 2021 10.39 10.39 10.35 10.39 2,297 +0.08(+0.78%)
Dec 20, 2021 10.20 10.39 10.20 10.31 9,772 -0.25(-2.37%)
Dec 17, 2021 10.67 10.67 10.46 10.56 17,508 -0.23(-2.12%)
Dec 16, 2021 10.63 10.82 10.63 10.79 1,563 +0.58(+5.66%)
Dec 15, 2021 10.17 10.21 10.17 10.21 7,267 +0.14(+1.41%)
Dec 14, 2021 9.850 10.13 9.850 10.07 6,534 -0.17(-1.68%)
Dec 13, 2021 10.27 10.33 10.22 10.24 14,199 +0.05(+0.48%)
Dec 10, 2021 10.21 10.21 10.14 10.19 472,083 -0.10(-0.98%)
Dec 09, 2021 10.33 10.35 10.29 10.29 8,721 -0.03(-0.25%)
Dec 08, 2021 10.33 10.34 10.32 10.32 973 +0.12(+1.18%)
Dec 07, 2021 10.23 10.23 10.14 10.20 1,713 +0.01(+0.08%)
Dec 06, 2021 10.09 10.19 10.09 10.19 2,886 +0.06(+0.60%)
Dec 03, 2021 10.01 10.22 10.01 10.13 4,266 +0.27(+2.70%)
Dec 02, 2021 9.825 9.868 9.816 9.861 1,259 +0.10(+1.02%)
Dec 01, 2021 9.825 9.825 9.761 9.761 2,527 +0.24(+2.55%)
Nov 30, 2021 9.549 9.661 9.471 9.518 2,056 +0.08(+0.83%)
Nov 29, 2021 9.600 9.600 9.380 9.440 18,560 -0.13(-1.32%)
Nov 26, 2021 9.704 9.704 9.497 9.566 4,926 -0.46(-4.56%)
Nov 24, 2021 10.02 10.08 9.980 10.02 3,178 +0.28(+2.92%)
Nov 23, 2021 9.712 9.789 9.695 9.738 26,201 +0.00(+0.01%)
Nov 22, 2021 9.721 9.737 9.721 9.737 843 -0.04(-0.45%)
Nov 19, 2021 9.807 9.807 9.781 9.781 6,840 +0.06(+0.58%)
Nov 18, 2021 9.712 9.725 9.725 9.725 330 -0.11(-1.14%)
Nov 17, 2021 9.868 9.911 9.838 9.838 1,430 +0.11(+1.15%)
Nov 16, 2021 9.799 9.799 9.721 9.725 3,512 -0.08(-0.84%)
Nov 15, 2021 9.799 9.850 9.773 9.807 3,928 -0.08(-0.83%)
Nov 12, 2021 9.911 9.911 9.889 9.889 860 -0.07(-0.74%)
Nov 11, 2021 9.954 9.997 9.954 9.963 2,020 +0.14(+1.45%)
Nov 10, 2021 9.894 9.820 6,267 -0.09(-0.87%)
Nov 09, 2021 9.945 9.954 9.876 9.907 3,862 -0.15(-1.50%)
Nov 08, 2021 10.08 10.09 10.02 10.06 5,025 +0.24(+2.42%)
Nov 05, 2021 9.859 9.876 9.687 9.820 4,929 -0.26(-2.56%)
Nov 04, 2021 10.14 10.14 10.08 10.08 3,214 -0.23(-2.19%)
Nov 03, 2021 10.34 10.34 10.11 10.30 11,509 +0.22(+2.20%)
Nov 02, 2021 10.12 10.12 9.982 10.08 2,138 -0.28(-2.72%)
Nov 01, 2021 10.37 10.39 10.32 10.36 5,103 +0.04(+0.36%)
Oct 29, 2021 10.26 10.33 10.18 10.33 24,518 +0.06(+0.60%)
Oct 28, 2021 10.28 10.28 10.19 10.26 16,983 -0.30(-2.83%)
Oct 27, 2021 10.87 10.87 10.21 10.56 14,640 -0.40(-3.64%)
Oct 26, 2021 10.93 10.96 6,849 -0.16(-1.43%)
Oct 25, 2021 10.99 11.14 10.99 11.12 4,479 +0.21(+1.91%)
Oct 22, 2021 11.30 11.30 10.91 10.91 16,620 -0.39(-3.46%)
Oct 21, 2021 11.29 11.33 11.25 11.31 3,290 +0.16(+1.44%)
Oct 20, 2021 11.17 11.19 11.04 11.15 6,520 -0.48(-4.14%)
Oct 19, 2021 11.66 11.68 11.61 11.63 3,039 -0.02(-0.15%)
Oct 18, 2021 11.47 11.74 11.47 11.65 32,463 +0.49(+4.37%)
Oct 15, 2021 11.17 11.19 11.16 11.16 1,283 +0.04(+0.35%)
Oct 14, 2021 11.26 11.26 11.05 11.12 6,502 +0.05(+0.43%)
Oct 13, 2021 11.11 11.11 11.01 11.07 6,873 -0.27(-2.35%)
Oct 12, 2021 11.33 11.34 11.33 11.34 707 -0.10(-0.87%)
Oct 11, 2021 11.55 11.55 11.44 11.44 5,382 -0.00(-0.00%)
Oct 08, 2021 11.41 11.44 11.38 11.44 4,749 -0.06(-0.53%)
Oct 07, 2021 11.64 11.65 11.45 11.50 30,276 -0.15(-1.25%)
Oct 06, 2021 11.39 11.67 11.39 11.64 26,978 +0.19(+1.64%)
Oct 05, 2021 11.45 11.64 11.36 11.45 38,723 +0.30(+2.71%)
Oct 04, 2021 11.29 11.29 11.14 11.15 1,732 +0.00(+0.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.