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 (%)
Apr 30, 2015 10.73 10.73 10.71 10.71 1,479 -0.15(-1.35%)
Apr 29, 2015 10.85 10.85 10.85 10.85 178 -0.22(-1.95%)
Apr 28, 2015 11.07 11.07 11.07 11.07 1,459 -0.07(-0.63%)
Apr 27, 2015 11.14 11.14 11.05 11.14 5,297 +0.38(+3.55%)
Apr 24, 2015 10.77 10.77 10.75 10.75 1,249 +0.20(+1.91%)
Apr 21, 2015 10.55 10.55 10.55 10.55 1,149 +0.05(+0.45%)
Apr 20, 2015 10.51 10.51 10.51 10.51 718 -0.01(-0.10%)
Apr 17, 2015 10.51 10.52 10.51 10.52 374 -0.02(-0.17%)
Apr 15, 2015 10.55 10.55 10.54 10.53 162 -0.03(-0.29%)
Apr 14, 2015 10.57 10.57 10.57 10.57 531 -0.03(-0.26%)
Apr 13, 2015 10.57 10.64 10.57 10.59 3,712 +0.01(+0.13%)
Apr 10, 2015 10.58 10.58 10.58 10.58 1,696 -0.01(-0.13%)
Apr 09, 2015 10.47 10.59 10.47 10.59 2,683 +0.22(+2.08%)
Apr 08, 2015 10.24 10.38 10.24 10.38 883 +0.64(+6.52%)
Apr 07, 2015 9.696 9.742 9.696 9.742 902 +0.10(+1.01%)
Apr 06, 2015 9.645 9.645 9.645 9.645 683 +0.27(+2.87%)
Mar 30, 2015 9.320 9.376 9.376 9.376 3,735 +0.22(+2.36%)
Mar 27, 2015 9.139 9.160 9.139 9.160 689 +0.14(+1.60%)
Mar 26, 2015 9.015 9.015 9.015 9.015 208 +0.08(+0.95%)
Mar 25, 2015 8.956 8.956 8.930 8.930 4,167 -0.13(-1.38%)
Mar 24, 2015 9.055 9.055 9.055 9.055 2,446 -0.01(-0.08%)
Mar 23, 2015 9.000 9.062 9.000 9.062 4,748 -0.08(-0.91%)
Mar 20, 2015 9.132 9.167 9.132 9.146 1,238 +0.03(+0.31%)
Mar 19, 2015 9.111 9.125 9.104 9.118 6,034 +0.00(+0.01%)
Mar 18, 2015 9.117 9.117 9.117 9.117 466 +0.21(+2.33%)
Mar 17, 2015 8.854 8.913 8.847 8.909 6,643 +0.07(+0.77%)
Mar 16, 2015 8.840 8.841 8.840 8.841 1,117 +0.04(+0.49%)
Mar 13, 2015 8.791 8.798 8.756 8.798 5,064 -0.06(-0.71%)
Mar 12, 2015 8.860 8.860 8.860 8.860 1,205 -0.03(-0.39%)
Mar 11, 2015 8.902 8.902 8.895 8.895 4,304 -0.28(-3.07%)
Mar 04, 2015 9.174 9.181 9.174 9.177 21 -0.10(-1.09%)
Mar 03, 2015 9.271 9.278 9.271 9.278 472 -0.10(-1.11%)
Mar 02, 2015 9.299 9.382 9.299 9.382 442 +0.08(+0.90%)
Feb 27, 2015 9.299 9.299 9.299 9.299 218 +0.18(+1.98%)
Feb 25, 2015 9.118 9.119 9.119 9.119 1,005 -0.00(-0.05%)
Feb 24, 2015 9.108 9.139 9.108 9.123 3,517 +0.02(+0.21%)
Feb 23, 2015 9.195 9.195 9.104 9.104 2,017 -0.10(-1.06%)
Feb 20, 2015 9.202 9.202 9.202 9.202 1,703 +0.01(+0.08%)
Feb 19, 2015 9.195 9.195 9.195 9.195 1,215 +0.03(+0.30%)
Feb 18, 2015 9.167 9.167 9.167 9.167 143 +0.03(+0.31%)
Feb 17, 2015 9.139 9.139 9.139 9.139 143 +0.01(+0.14%)
Feb 13, 2015 9.118 9.126 9.126 9.126 1,436 +0.01(+0.16%)
Feb 12, 2015 9.083 9.115 9.083 9.111 1,459 +0.08(+0.93%)
Feb 09, 2015 9.014 9.104 8.930 9.028 1 -0.20(-2.19%)
Feb 05, 2015 9.229 9.229 9.229 9.229 57 -0.31(-3.28%)
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.