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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 8.844 8.844 8.784 8.844 299 +0.04(+0.45%)
May 27, 2010 8.671 8.804 8.664 8.804 4,947 +0.49(+5.94%)
May 26, 2010 8.384 8.437 8.310 8.310 8,771 -0.01(-0.08%)
May 25, 2010 8.144 8.317 8.137 8.317 3,748 -0.23(-2.65%)
May 24, 2010 8.544 8.544 8.544 8.544 1,049 +0.05(+0.55%)
May 21, 2010 8.197 8.497 8.090 8.497 24,876 +0.12(+1.43%)
May 20, 2010 8.277 8.404 8.210 8.377 12,451 -0.22(-2.56%)
May 19, 2010 8.537 8.597 8.537 8.597 1,469 -0.08(-0.92%)
May 18, 2010 8.904 8.904 8.677 8.677 2,998 -0.06(-0.69%)
May 17, 2010 8.904 8.904 8.651 8.737 17,225 -0.16(-1.81%)
May 14, 2010 8.899 9.117 8.899 8.899 5,772 -0.33(-3.60%)
May 13, 2010 9.224 9.231 9.218 9.231 913 +0.10(+1.09%)
May 12, 2010 9.097 9.144 9.097 9.131 2,773 +0.15(+1.71%)
May 11, 2010 9.278 9.278 8.977 8.977 2,129 -0.23(-2.53%)
May 10, 2010 9.184 9.211 9.184 9.211 5,952 +0.45(+5.18%)
May 07, 2010 8.857 8.857 8.557 8.757 9,295 +0.03(+0.38%)
May 06, 2010 9.044 9.044 8.417 8.724 16,477 -0.32(-3.54%)
May 05, 2010 9.184 9.231 9.044 9.044 26,377 -0.29(-3.14%)
May 04, 2010 9.571 9.571 9.278 9.338 28,166 -0.43(-4.37%)
May 03, 2010 9.724 9.764 9.631 9.764 20,390 +0.01(+0.07%)
Apr 30, 2010 9.818 9.818 9.758 9.758 1,199 -0.05(-0.54%)
Apr 29, 2010 9.718 9.811 9.718 9.811 1,713 +0.12(+1.24%)
Apr 28, 2010 9.664 9.691 9.611 9.691 6,769 +0.12(+1.25%)
Apr 27, 2010 9.684 9.738 9.571 9.571 8,995 -0.45(-4.52%)
Apr 26, 2010 10.05 10.05 9.998 10.02 5,797 +0.11(+1.14%)
Apr 23, 2010 9.905 9.911 9.831 9.911 6,676 +0.03(+0.27%)
Apr 22, 2010 9.738 9.885 9.738 9.885 2,826 +0.01(+0.14%)
Apr 21, 2010 9.905 9.905 9.826 9.871 6,072 -0.06(-0.61%)
Apr 20, 2010 9.885 9.931 9.885 9.931 674 +0.20(+2.06%)
Apr 19, 2010 9.746 9.751 9.689 9.731 4,198 -0.18(-1.82%)
Apr 16, 2010 10.17 10.17 9.885 9.911 26,822 -0.35(-3.38%)
Apr 15, 2010 10.20 10.28 10.20 10.26 9,624 +0.03(+0.26%)
Apr 14, 2010 10.12 10.23 10.12 10.23 5,247 +0.13(+1.25%)
Apr 13, 2010 10.11 10.11 10.04 10.10 157,518 -0.08(-0.79%)
Apr 12, 2010 10.16 10.20 10.14 10.18 14,018 -0.01(-0.13%)
Apr 09, 2010 10.22 10.24 10.20 10.20 6,259 +0.05(+0.46%)
Apr 08, 2010 10.06 10.15 9.951 10.15 8,800 +0.03(+0.33%)
Apr 07, 2010 10.10 10.20 10.06 10.12 6,462 +0.05(+0.53%)
Apr 06, 2010 10.02 10.10 10.02 10.06 13,658 -0.01(-0.07%)
Apr 05, 2010 10.01 10.08 10.00 10.07 11,919 +0.15(+1.48%)
Apr 01, 2010 9.905 9.925 9.925 9.925 3,898 +0.15(+1.57%)
Mar 31, 2010 9.704 9.784 9.704 9.771 6,961 -0.07(-0.68%)
Mar 30, 2010 9.758 9.858 9.758 9.838 11,769 +0.08(+0.82%)
Mar 29, 2010 9.664 9.764 9.651 9.758 10,675 +0.26(+2.74%)
Mar 26, 2010 9.564 9.584 9.498 9.498 8,396 +0.16(+1.71%)
Mar 25, 2010 9.478 9.498 9.338 9.338 20,990 -0.05(-0.57%)
Mar 24, 2010 9.404 9.438 9.358 9.391 2,734 -0.06(-0.64%)
Mar 23, 2010 9.438 9.452 9.404 9.452 1,049 -0.01(-0.13%)
Mar 22, 2010 9.371 9.464 9.338 9.464 7,862 -0.04(-0.42%)
Mar 19, 2010 9.504 9.504 9.504 9.504 149 -0.01(-0.13%)
Mar 18, 2010 9.598 9.598 9.516 9.516 1,199 -0.13(-1.33%)
Mar 17, 2010 9.664 9.684 9.638 9.644 4,896 +0.10(+1.05%)
Mar 16, 2010 9.544 9.544 9.544 9.544 4,063 +0.01(+0.07%)
Mar 15, 2010 9.538 9.538 9.538 9.538 1,904 -0.11(-1.11%)
Mar 12, 2010 9.678 9.678 9.645 9.645 2,548 +0.00(+0.04%)
Mar 11, 2010 9.641 9.641 9.641 9.641 299 -0.08(-0.79%)
Mar 10, 2010 9.684 9.738 9.651 9.718 17,766 +0.11(+1.11%)
Mar 09, 2010 9.611 9.611 9.611 9.611 2,248 -0.06(-0.62%)
Mar 08, 2010 9.718 9.718 9.671 9.671 2,698 +0.04(+0.42%)
Mar 05, 2010 9.524 9.631 9.524 9.631 4,067 +0.25(+2.63%)
Mar 04, 2010 9.444 9.458 9.378 9.384 1,349 -0.15(-1.61%)
Mar 03, 2010 9.583 9.583 9.538 9.538 2,923 +0.11(+1.13%)
Mar 02, 2010 9.404 9.431 9.404 9.431 1,499 +0.03(+0.35%)
Mar 01, 2010 9.344 9.398 9.338 9.398 2,353 +0.13(+1.44%)
Feb 26, 2010 9.271 9.271 9.264 9.264 3,103 +0.10(+1.09%)
Feb 25, 2010 8.984 9.164 8.984 9.164 17,877 +0.03(+0.36%)
Feb 24, 2010 9.131 9.131 9.131 9.131 899 +0.16(+1.78%)
Feb 23, 2010 9.171 9.171 8.971 8.971 2,099 -0.19(-2.04%)
Feb 22, 2010 9.131 9.204 9.131 9.158 6,797 -0.05(-0.58%)
Feb 19, 2010 9.158 9.211 9.158 9.211 2,398 -0.21(-2.20%)
Feb 18, 2010 9.364 9.418 9.364 9.418 4,625 +0.01(+0.14%)
Feb 17, 2010 9.484 9.484 9.404 9.404 8,886 -0.03(-0.35%)
Feb 16, 2010 9.338 9.438 9.338 9.438 2,099 +0.27(+2.91%)
Feb 12, 2010 9.091 9.171 9.171 9.171 749 -0.11(-1.15%)
Feb 11, 2010 9.151 9.284 9.151 9.278 6,596 +0.19(+2.05%)
Feb 10, 2010 9.117 9.158 8.964 9.091 46,778 +0.10(+1.06%)
Feb 09, 2010 8.944 9.011 8.871 8.995 2,515 +0.30(+3.42%)
Feb 08, 2010 8.764 8.851 8.697 8.697 2,938 -0.07(-0.76%)
Feb 05, 2010 8.757 8.764 8.644 8.764 10,645 -0.16(-1.79%)
Feb 04, 2010 9.171 9.171 8.917 8.924 8,118 -0.52(-5.51%)
Feb 03, 2010 9.484 9.524 9.424 9.444 8,081 +0.09(+0.93%)
Feb 02, 2010 9.218 9.358 9.198 9.358 46,598 +0.18(+1.97%)
Feb 01, 2010 9.057 9.191 9.057 9.177 7,956 +0.29(+3.30%)
Jan 29, 2010 9.104 9.131 8.864 8.884 14,844 -0.17(-1.84%)
Jan 28, 2010 9.198 9.198 8.944 9.051 5,697 -0.01(-0.15%)
Jan 27, 2010 9.084 9.084 8.931 9.064 52,585 -0.15(-1.66%)
Jan 26, 2010 9.204 9.318 9.158 9.218 31,118 -0.15(-1.63%)
Jan 25, 2010 9.358 9.370 9.311 9.370 4,602 +0.14(+1.51%)
Jan 22, 2010 9.438 9.458 9.231 9.231 21,132 -0.27(-2.81%)
Jan 21, 2010 9.704 9.704 9.471 9.498 53,855 -0.44(-4.40%)
Jan 20, 2010 10.30 10.50 9.698 9.935 71,337 -0.27(-2.65%)
Jan 19, 2010 10.18 10.22 10.04 10.20 23,083 +0.18(+1.78%)
Jan 15, 2010 10.03 10.03 10.03 0 -0.15(-1.43%)
Jan 14, 2010 10.42 10.42 10.17 10.17 26,191 -0.29(-2.74%)
Jan 13, 2010 10.57 10.57 10.32 10.46 33,277 -0.15(-1.45%)
Jan 12, 2010 10.77 10.77 10.54 10.61 50,757 -0.23(-2.15%)
Jan 11, 2010 10.93 10.93 10.79 10.84 57,999 +0.04(+0.37%)
Jan 08, 2010 10.70 10.80 10.70 10.80 9,445 +0.07(+0.62%)
Jan 07, 2010 10.77 10.78 10.70 10.74 33,823 -0.06(-0.56%)
Jan 06, 2010 10.78 10.81 10.71 10.80 39,288 +0.17(+1.57%)
Jan 05, 2010 10.37 10.63 10.28 10.63 37,043 +0.39(+3.78%)
Jan 04, 2010 10.34 10.34 10.16 10.24 17,201 +0.25(+2.47%)
Dec 31, 2009 9.998 9.998 9.998 0 +0.06(+0.60%)
Dec 30, 2009 9.864 9.938 9.864 9.938 10,003 -0.05(-0.47%)
Dec 29, 2009 10.33 10.33 9.938 9.985 28,056 +0.04(+0.40%)
Dec 28, 2009 10.07 10.07 9.945 9.945 14,429 -0.03(-0.27%)
Dec 24, 2009 10.04 10.04 9.965 9.971 10,232 +0.11(+1.08%)
Dec 23, 2009 9.898 9.898 9.811 9.864 16,852 +0.13(+1.37%)
Dec 22, 2009 9.798 9.804 9.724 9.731 9,925 +0.03(+0.34%)
Dec 21, 2009 10.16 10.16 9.624 9.698 26,312 +0.02(+0.21%)
Dec 18, 2009 9.704 9.704 9.624 9.678 38,061 -0.09(-0.89%)
Dec 17, 2009 9.891 9.891 9.724 9.764 18,516 -0.21(-2.07%)
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.