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 22, 2017 8.190 8.190 8.190 0 +0.05(+0.62%)
May 17, 2017 8.139 14 -0.03(-0.37%)
May 12, 2017 8.170 158 +0.08(+1.00%)
May 11, 2017 8.116 8.116 8.089 8.089 785 -0.12(-1.45%)
May 10, 2017 8.177 8.208 8.177 8.208 3,275 +0.19(+2.36%)
May 08, 2017 8.019 8.019 8.019 0 +0.05(+0.58%)
May 05, 2017 7.963 7.986 7.963 7.973 1,831 -0.08(-1.02%)
May 02, 2017 8.055 8.055 8.055 0 -0.15(-1.77%)
Apr 26, 2017 8.200 32 +0.05(+0.56%)
Apr 18, 2017 8.154 117 -0.18(-2.20%)
Apr 17, 2017 8.246 8.338 8.246 8.338 444 -0.11(-1.36%)
Apr 10, 2017 8.452 8.452 8.452 0 -0.02(-0.26%)
Apr 07, 2017 8.414 8.474 8.414 8.474 2,193 +0.14(+1.64%)
Apr 03, 2017 8.338 8.338 8.338 0 -0.02(-0.22%)
Mar 20, 2017 8.356 8.356 8.356 0 +0.35(+4.33%)
Mar 13, 2017 8.009 32 +0.06(+0.77%)
Mar 10, 2017 7.948 7.948 7.948 7.948 446 -0.11(-1.33%)
Mar 09, 2017 8.055 8.055 8.055 8.055 392 +0.00(+0.02%)
Feb 27, 2017 8.053 91 -0.17(-2.06%)
Feb 23, 2017 8.223 91 +0.05(+0.56%)
Feb 22, 2017 8.177 8.177 8.177 8.177 798 +0.00(+0.00%)
Feb 21, 2017 8.139 8.177 8.139 8.177 1,581 -0.06(-0.74%)
Feb 15, 2017 8.238 8.238 8.238 0 +0.07(+0.84%)
Feb 13, 2017 8.170 138 +0.08(+1.04%)
Feb 10, 2017 8.040 8.086 8.040 8.086 1,702 +0.04(+0.47%)
Feb 09, 2017 8.040 8.047 8.040 8.047 786 +0.04(+0.48%)
Feb 08, 2017 7.994 8.009 7.994 8.009 1,311 +0.05(+0.67%)
Feb 07, 2017 7.994 7.994 7.956 7.956 2,378 +0.02(+0.29%)
Feb 06, 2017 7.948 7.948 7.933 7.933 1,570 -0.02(-0.29%)
Feb 03, 2017 7.956 7.956 7.956 7.956 523 -0.03(-0.38%)
Feb 02, 2017 7.994 8.002 7.986 7.986 785 -0.02(-0.29%)
Feb 01, 2017 8.017 8.017 8.009 8.009 592 -0.02(-0.29%)
Jan 30, 2017 8.032 8.032 8.032 0 -0.06(-0.76%)
Jan 27, 2017 8.093 8.093 8.093 8.093 263 +0.00(+0.00%)
Jan 26, 2017 8.024 8.093 8.024 8.093 1,368 +0.07(+0.86%)
Jan 25, 2017 8.024 8.024 8.024 8.024 2,276 +0.01(+0.10%)
Jan 24, 2017 8.017 8.017 8.017 8.017 392 +0.11(+1.35%)
Jan 23, 2017 7.902 7.910 7.902 7.910 847 -0.02(-0.19%)
Jan 20, 2017 7.925 7.925 7.925 7.925 915 -0.01(-0.14%)
Jan 19, 2017 7.937 7.937 7.937 7.937 311 -0.09(-1.09%)
Jan 18, 2017 8.024 8.024 8.024 8.024 2,093 +0.16(+2.04%)
Jan 12, 2017 7.864 53 -0.01(-0.10%)
Jan 11, 2017 7.879 7.879 7.864 7.872 2,815 -0.02(-0.29%)
Jan 10, 2017 7.895 7.895 7.895 7.895 422 +0.19(+2.48%)
Jan 06, 2017 7.703 52 +0.09(+1.20%)
Jan 04, 2017 7.612 7.612 7.612 0 +0.08(+1.13%)
Jan 03, 2017 7.530 7.530 7.527 7.527 2,937 +0.08(+1.07%)
Dec 30, 2016 7.447 7.447 7.447 0 +0.05(+0.72%)
Dec 28, 2016 7.394 1 +0.02(+0.31%)
Dec 27, 2016 7.371 7.371 7.371 7.371 227 -0.03(-0.40%)
Dec 23, 2016 7.401 7.401 7.401 0 -0.01(-0.20%)
Dec 22, 2016 7.416 7.416 7.416 7.416 535 -0.13(-1.66%)
Dec 20, 2016 7.542 77 +0.01(+0.18%)
Dec 19, 2016 7.550 7.550 7.528 7.528 860 +0.01(+0.10%)
Dec 16, 2016 7.640 7.640 7.521 7.521 3,622 -0.06(-0.79%)
Dec 15, 2016 7.580 7.580 7.580 7.580 3,495 -0.03(-0.44%)
Dec 14, 2016 7.670 7.670 7.614 7.614 2,033 -0.15(-1.88%)
Dec 13, 2016 7.648 7.760 7.648 7.760 1,110 +0.17(+2.27%)
Dec 12, 2016 7.588 7.588 7.588 7.588 349 -0.09(-1.17%)
Dec 09, 2016 7.693 7.693 7.678 7.678 2,407 -0.07(-0.87%)
Dec 08, 2016 7.745 7.752 7.737 7.745 5,931 -0.03(-0.38%)
Dec 07, 2016 7.775 7.775 7.775 7.775 1,087 +0.09(+1.17%)
Dec 06, 2016 7.685 7.685 7.685 7.685 1,203 -0.05(-0.68%)
Dec 02, 2016 7.737 7.737 7.737 0 +0.02(+0.29%)
Dec 01, 2016 7.755 7.755 7.715 7.715 1,471 +0.03(+0.39%)
Nov 30, 2016 7.693 7.693 7.685 7.685 1,099 +0.05(+0.69%)
Nov 23, 2016 7.633 7.633 7.633 0 -0.13(-1.64%)
Nov 22, 2016 7.760 7.760 7.760 7.760 840 +0.14(+1.86%)
Nov 14, 2016 7.618 5 -0.36(-4.50%)
Nov 08, 2016 7.977 12 +0.04(+0.47%)
Nov 07, 2016 7.954 7.954 7.939 7.939 267 +0.17(+2.23%)
Nov 04, 2016 7.723 7.766 7.723 7.766 414 -0.14(-1.72%)
Nov 01, 2016 7.902 29 +0.03(+0.42%)
Oct 28, 2016 7.869 18 -0.28(-3.43%)
Oct 24, 2016 8.149 22 +0.09(+1.11%)
Oct 19, 2016 8.059 8.059 8.059 8.059 40 +0.14(+1.78%)
Oct 17, 2016 7.917 7.917 7.917 7.918 14 -0.18(-2.21%)
Oct 07, 2016 8.096 8.096 8.096 8.096 16 -0.01(-0.18%)
Oct 06, 2016 8.111 8.111 8.111 8.111 535 -0.02(-0.23%)
Oct 05, 2016 8.130 8.130 8.130 8.130 1,337 +0.20(+2.50%)
Oct 03, 2016 7.932 7.954 7.932 7.932 6 +0.15(+1.92%)
Sep 30, 2016 7.782 7.782 7.782 7.782 41 +0.00(+0.00%)
Sep 29, 2016 7.782 7.782 7.782 7.782 0 +0.00(+0.00%)
Sep 28, 2016 7.782 7.782 7.782 7.782 0 +0.00(+0.00%)
Sep 27, 2016 7.782 7.782 7.782 7.782 0 +0.00(+0.00%)
Sep 15, 2016 7.752 7.782 7.752 7.782 52 -0.11(-1.35%)
Sep 12, 2016 7.887 7.888 7.888 7.888 267 -0.12(-1.46%)
Sep 08, 2016 8.007 8.007 8.007 8.005 66 +0.18(+2.27%)
Sep 02, 2016 7.820 7.827 7.827 7.827 2,942 +0.07(+0.87%)
Aug 31, 2016 7.760 7.760 7.760 7.760 2 -0.08(-1.05%)
Aug 26, 2016 7.820 7.842 7.797 7.842 33 +0.02(+0.29%)
Aug 25, 2016 7.812 7.820 7.812 7.820 869 -0.04(-0.57%)
Aug 22, 2016 7.857 7.865 7.865 7.865 1,203 -0.15(-1.87%)
Aug 17, 2016 8.014 8.014 8.014 8.014 5 +0.28(+3.68%)
Aug 04, 2016 7.708 7.730 7.708 7.730 22 -0.02(-0.25%)
Aug 02, 2016 7.708 7.749 7.749 7.749 668 +0.03(+0.35%)
Jul 29, 2016 7.723 7.723 7.723 7.723 12 -0.02(-0.30%)
Jul 28, 2016 7.746 7.746 7.746 7.746 139 -0.09(-1.09%)
Jul 14, 2016 7.835 7.831 7.831 7.831 401 +0.00(+0.05%)
Jul 12, 2016 7.827 7.827 7.827 7.827 133 +0.12(+1.58%)
Jul 11, 2016 7.706 7.706 7.706 7.706 628 +0.19(+2.55%)
Jul 07, 2016 7.566 7.566 7.513 7.514 41 -0.07(-0.88%)
Jul 05, 2016 7.581 7.581 7.581 7.581 351 -0.25(-3.24%)
Jul 01, 2016 7.820 7.835 7.835 7.835 2,140 +0.55(+7.49%)
Jun 24, 2016 7.289 7.289 7.289 7.289 24 -0.07(-0.91%)
Jun 17, 2016 7.356 7.356 7.356 7.356 2 +0.07(+0.97%)
Jun 16, 2016 7.229 7.300 7.229 7.285 2,481 -0.00(-0.06%)
Jun 14, 2016 7.311 7.290 7.290 7.290 17,255 -0.55(-6.96%)
Jun 09, 2016 7.805 7.835 7.797 7.835 1 +0.04(+0.48%)
Jun 07, 2016 7.797 7.797 7.797 7.797 802 +0.16(+2.15%)
Jun 06, 2016 7.625 7.640 7.610 7.633 4,292 +0.12(+1.60%)
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.