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 (%)
Jul 30, 2012 8.411 8.411 8.411 8.411 749 -0.05(-0.63%)
Jul 27, 2012 8.230 8.464 8.230 8.464 4,198 +0.15(+1.85%)
Jul 26, 2012 8.197 8.310 8.197 8.310 602 +0.27(+3.32%)
Jul 25, 2012 8.117 8.117 8.044 8.044 1,199 -0.07(-0.90%)
Jul 24, 2012 8.164 8.164 8.117 8.117 719 -0.11(-1.30%)
Jul 23, 2012 8.224 8.224 8.224 8.224 1,494 -0.05(-0.64%)
Jul 20, 2012 8.277 8.277 8.277 8.277 1,499 -0.17(-1.97%)
Jul 19, 2012 8.390 8.451 8.390 8.444 2,338 +0.10(+1.19%)
Jul 18, 2012 8.350 8.364 8.337 8.345 3,598 -0.08(-0.94%)
Jul 17, 2012 8.424 8.424 8.424 8.424 749 +0.20(+2.43%)
Jul 12, 2012 8.224 8.224 8.224 8.224 749 -0.07(-0.88%)
Jul 11, 2012 8.297 8.297 8.297 8.297 449 -0.08(-0.96%)
Jul 09, 2012 8.424 8.377 8.377 8.377 1,649 -0.09(-1.03%)
Jul 05, 2012 8.577 8.464 8.464 8.464 1,199 -0.04(-0.48%)
Jul 03, 2012 8.564 8.604 8.505 8.505 1,424 +0.11(+1.37%)
Jul 02, 2012 8.391 8.391 8.390 8.390 749 -0.03(-0.39%)
Jun 29, 2012 8.364 8.423 8.364 8.423 2,998 +0.19(+2.26%)
Jun 27, 2012 8.237 8.237 8.237 8.237 749 +0.09(+1.06%)
Jun 22, 2012 8.197 8.150 8.150 8.150 1,499 -0.05(-0.57%)
Jun 21, 2012 8.310 8.310 8.197 8.197 5,997 -0.43(-5.02%)
Jun 19, 2012 8.624 8.631 8.631 8.631 3,748 +0.13(+1.49%)
Jun 18, 2012 8.511 8.531 8.504 8.504 4,048 +0.01(+0.16%)
Jun 15, 2012 8.490 8.490 8.490 8.490 749 +0.13(+1.61%)
Jun 14, 2012 8.330 8.356 8.330 8.356 1,977 -0.03(-0.33%)
Jun 13, 2012 8.384 8.384 8.384 8.384 1,499 +0.19(+2.36%)
Jun 12, 2012 8.190 8.190 8.190 8.190 299 +0.07(+0.81%)
Jun 10, 2012 8.124 8.124 8.124 0 +0.00(+0.00%)
Jun 08, 2012 8.204 8.204 8.124 8.124 893 -0.07(-0.81%)
Jun 07, 2012 8.230 8.447 8.191 8.191 4,701 +0.10(+1.25%)
Jun 06, 2012 8.044 8.090 8.017 8.090 1,854 +0.20(+2.53%)
Jun 05, 2012 7.890 7.890 7.890 7.890 770 -0.12(-1.50%)
Jun 04, 2012 7.910 8.010 7.910 8.010 1,019 -0.17(-2.04%)
May 31, 2012 8.177 8.177 8.177 8.177 0 +0.02(+0.25%)
May 30, 2012 8.204 8.204 8.150 8.157 980 -0.10(-1.21%)
May 29, 2012 8.237 8.257 8.230 8.257 3,148 +0.31(+3.86%)
May 25, 2012 7.990 7.990 7.937 7.950 3,748 -0.05(-0.67%)
May 24, 2012 8.004 8.004 8.004 8.004 149 +0.06(+0.76%)
May 23, 2012 8.070 8.070 7.944 7.944 7,725 -0.23(-2.78%)
May 22, 2012 8.224 8.264 8.170 8.170 3,073 +0.07(+0.82%)
May 21, 2012 8.104 8.104 8.104 8.104 149 +0.10(+1.25%)
May 18, 2012 8.004 8.004 8.004 8.004 794 -0.09(-1.07%)
May 16, 2012 8.237 8.090 8.090 8.090 4,497 -0.20(-2.41%)
May 15, 2012 8.330 8.330 8.290 8.290 1,769 -0.05(-0.56%)
May 14, 2012 8.337 8.337 8.337 8.337 149 -0.17(-1.96%)
May 11, 2012 8.557 8.591 8.404 8.504 3,898 -0.14(-1.62%)
May 10, 2012 8.697 8.697 8.644 8.644 1,799 +0.01(+0.15%)
May 09, 2012 8.631 8.631 8.631 8.631 149 -0.02(-0.20%)
May 08, 2012 8.804 8.804 8.631 8.648 9,967 -0.23(-2.58%)
May 07, 2012 8.871 8.897 8.871 8.877 2,848 -0.07(-0.76%)
May 04, 2012 8.932 8.957 8.932 8.945 2,443 -0.25(-2.75%)
May 02, 2012 9.198 9.198 9.198 9.198 749 -0.05(-0.50%)
May 01, 2012 9.064 9.244 9.064 9.244 1,946 +0.09(+0.95%)
Apr 27, 2012 9.057 9.158 9.158 9.158 19,491 +0.12(+1.33%)
Apr 26, 2012 8.957 9.037 8.957 9.037 2,961 +0.19(+2.11%)
Apr 24, 2012 8.851 8.851 8.851 8.851 299 -0.01(-0.08%)
Apr 23, 2012 8.871 8.871 8.857 8.857 20,540 -0.36(-3.91%)
Apr 20, 2012 9.124 9.218 9.124 9.218 1,199 +0.15(+1.69%)
Apr 18, 2012 9.011 9.064 9.064 9.064 3,898 +0.21(+2.33%)
Apr 16, 2012 9.024 8.857 8.857 8.857 4,647 -0.18(-1.99%)
Apr 12, 2012 9.004 9.037 9.037 9.037 749 +0.19(+2.11%)
Apr 11, 2012 8.851 8.915 8.851 8.851 1,412 +0.10(+1.14%)
Apr 10, 2012 8.789 8.789 8.751 8.751 2,245 -0.15(-1.72%)
Apr 09, 2012 8.904 8.904 8.904 8.904 301 -0.17(-1.84%)
Apr 05, 2012 8.991 9.104 8.991 9.071 5,847 +0.15(+1.72%)
Apr 04, 2012 8.924 8.924 8.891 8.918 1,094 -0.17(-1.91%)
Apr 03, 2012 9.151 9.151 9.091 9.091 3,036 -0.03(-0.37%)
Apr 02, 2012 9.097 9.124 9.097 9.124 2,713 +0.08(+0.88%)
Mar 30, 2012 9.044 9.055 9.044 9.044 749 +0.17(+1.88%)
Mar 29, 2012 8.911 8.911 8.877 8.877 1,154 -0.20(-2.20%)
Mar 28, 2012 9.204 9.204 9.077 9.077 974 -0.25(-2.72%)
Mar 27, 2012 9.331 9.331 9.331 9.331 299 -0.04(-0.42%)
Mar 26, 2012 9.351 9.371 9.351 9.371 4,610 +0.15(+1.66%)
Mar 23, 2012 9.218 9.218 9.218 9.218 380 +0.03(+0.29%)
Mar 22, 2012 9.191 9.191 9.191 9.191 217 -0.12(-1.28%)
Mar 21, 2012 9.318 9.318 9.310 9.310 934 -0.10(-1.07%)
Mar 20, 2012 9.458 9.458 9.271 9.411 14,201 -0.17(-1.74%)
Mar 19, 2012 9.591 9.598 9.578 9.578 5,097 -0.09(-0.93%)
Mar 16, 2012 9.711 9.711 9.651 9.668 974 +0.06(+0.59%)
Mar 14, 2012 9.738 9.611 9.611 9.611 2,099 -0.15(-1.57%)
Mar 13, 2012 9.764 9.764 9.764 9.764 166 +0.11(+1.10%)
Mar 12, 2012 9.658 9.658 9.658 9.658 224 -0.15(-1.50%)
Mar 09, 2012 9.711 9.844 9.698 9.804 5,547 +0.26(+2.73%)
Mar 08, 2012 9.498 9.544 9.498 9.544 4,647 +0.09(+0.99%)
Mar 07, 2012 9.471 9.471 9.444 9.451 2,698 +0.11(+1.14%)
Mar 06, 2012 9.318 9.344 9.275 9.344 24,888 -0.26(-2.71%)
Mar 05, 2012 9.618 9.631 9.598 9.604 4,647 -0.25(-2.57%)
Mar 02, 2012 9.804 9.857 9.804 9.857 599 +0.01(+0.13%)
Mar 01, 2012 9.871 9.898 9.844 9.844 3,448 +0.08(+0.82%)
Feb 28, 2012 9.764 9.764 9.764 9.764 149 +0.04(+0.46%)
Feb 27, 2012 9.598 9.720 9.598 9.720 11,577 -0.14(-1.40%)
Feb 24, 2012 9.885 9.885 9.858 9.858 599 -0.03(-0.27%)
Feb 22, 2012 9.898 9.885 9.885 9.885 2,698 -0.02(-0.20%)
Feb 21, 2012 9.905 9.905 9.905 9.905 899 -0.18(-1.82%)
Feb 17, 2012 10.12 10.12 10.09 10.09 532 +0.06(+0.60%)
Feb 16, 2012 10.03 10.03 10.03 10.03 1,499 -0.00(-0.02%)
Feb 15, 2012 10.05 10.05 9.971 10.03 2,323 +0.13(+1.33%)
Feb 14, 2012 9.905 9.905 9.898 9.898 299 -0.05(-0.54%)
Feb 13, 2012 10.08 10.08 9.951 9.951 1,866 -0.23(-2.28%)
Feb 09, 2012 10.15 10.18 10.18 10.18 4,198 +0.09(+0.92%)
Feb 08, 2012 10.05 10.09 10.03 10.09 1,430 +0.23(+2.36%)
Feb 07, 2012 9.871 9.871 9.859 9.859 439 +0.07(+0.69%)
Feb 06, 2012 9.764 9.791 9.764 9.791 331 -0.06(-0.57%)
Feb 03, 2012 9.847 9.847 9.847 9.847 149 +0.15(+1.50%)
Feb 02, 2012 9.776 9.776 9.702 9.702 2,099 +0.02(+0.25%)
Feb 01, 2012 9.631 9.704 9.624 9.678 9,932 +0.21(+2.18%)
Jan 31, 2012 9.558 9.558 9.458 9.471 3,013 +0.11(+1.21%)
Jan 30, 2012 9.358 9.358 9.358 9.358 3,186 -0.18(-1.89%)
Jan 27, 2012 9.424 9.538 9.424 9.538 4,069 +0.11(+1.20%)
Jan 26, 2012 9.604 9.604 9.424 9.424 9,337 -0.05(-0.49%)
Jan 25, 2012 9.484 9.484 9.471 9.471 299 -0.01(-0.14%)
Jan 24, 2012 9.438 9.484 9.438 9.484 299 +0.06(+0.63%)
Jan 23, 2012 9.478 9.524 9.418 9.425 12,682 +0.01(+0.15%)
Jan 20, 2012 9.358 9.411 9.358 9.411 6,421 -0.11(-1.12%)
Jan 19, 2012 9.591 9.624 9.518 9.518 1,454 +0.02(+0.21%)
Jan 18, 2012 9.438 9.511 9.438 9.498 13,044 +0.10(+1.06%)
Jan 17, 2012 9.398 9.431 9.384 9.398 11,915 +0.15(+1.66%)
Jan 12, 2012 9.204 9.244 9.244 9.244 19,491 -0.04(-0.43%)
Jan 11, 2012 9.164 9.291 9.158 9.284 26,088 +0.13(+1.46%)
Jan 10, 2012 9.204 9.219 9.151 9.151 11,024 +0.13(+1.41%)
Jan 09, 2012 8.957 9.024 8.957 9.024 18,167 +0.19(+2.15%)
Jan 06, 2012 8.844 8.844 8.831 8.833 24,738 -0.12(-1.31%)
Jan 05, 2012 8.664 8.984 8.664 8.951 285,825 +0.09(+0.98%)
Jan 04, 2012 8.837 8.864 8.797 8.864 9,592 +0.19(+2.15%)
Dec 30, 2011 8.597 8.677 8.597 8.677 1,949 +0.05(+0.55%)
Dec 29, 2011 8.571 8.637 8.571 8.630 2,099 +0.07(+0.85%)
Dec 28, 2011 8.624 8.624 8.531 8.557 3,319 -0.31(-3.45%)
Dec 23, 2011 8.864 8.864 8.864 8.864 0 +0.26(+3.02%)
Dec 21, 2011 8.604 8.604 8.604 8.604 749 -0.02(-0.19%)
Dec 20, 2011 8.577 8.620 8.577 8.620 3,148 +0.24(+2.83%)
Dec 19, 2011 8.370 8.394 8.370 8.382 4,078 -0.09(-1.04%)
Dec 16, 2011 8.471 8.471 8.471 8.471 149 +0.03(+0.32%)
Dec 14, 2011 8.444 8.444 8.444 8.444 0 -0.23(-2.62%)
Dec 13, 2011 8.771 8.771 8.657 8.671 599 +0.13(+1.48%)
Dec 12, 2011 8.637 8.637 8.524 8.544 7,346 -0.39(-4.33%)
Dec 09, 2011 8.771 8.930 8.771 8.930 3,457 +0.26(+3.00%)
Dec 08, 2011 8.797 8.811 8.671 8.671 3,808 -0.23(-2.55%)
Dec 07, 2011 8.897 8.897 8.897 8.897 322 -0.06(-0.67%)
Dec 06, 2011 8.984 8.984 8.957 8.957 299 -0.18(-1.97%)
Dec 05, 2011 9.137 9.137 9.137 9.137 149 +0.15(+1.69%)
Dec 02, 2011 9.004 9.004 8.985 8.985 899 -0.22(-2.38%)
Nov 30, 2011 9.011 9.204 9.204 9.204 37,482 +0.52(+5.99%)
Nov 29, 2011 8.731 8.731 8.671 8.684 3,925 -0.06(-0.69%)
Nov 28, 2011 8.744 8.744 8.744 8.744 428 +0.29(+3.39%)
Nov 25, 2011 8.537 8.537 8.457 8.457 899 +0.02(+0.24%)
Nov 23, 2011 8.377 8.437 8.377 8.437 1,030 -0.04(-0.47%)
Nov 22, 2011 8.477 8.485 8.477 8.477 749 -0.01(-0.15%)
Nov 21, 2011 8.490 8.490 8.490 8.490 262 -0.45(-5.08%)
Nov 17, 2011 8.944 8.944 8.944 8.944 0 -0.13(-1.48%)
Nov 16, 2011 9.064 9.079 9.064 9.079 454 -0.27(-2.91%)
Nov 15, 2011 9.226 9.351 9.226 9.351 4,857 +0.20(+2.17%)
Nov 14, 2011 9.198 9.198 9.153 9.153 599 -0.09(-1.00%)
Nov 11, 2011 9.271 9.271 9.245 9.245 1,499 +0.24(+2.61%)
Nov 10, 2011 9.024 9.024 9.010 9.010 1,836 +0.09(+1.00%)
Nov 09, 2011 9.124 9.144 8.921 8.921 22,954 -0.34(-3.71%)
Nov 08, 2011 9.278 9.384 9.218 9.264 9,093 +0.15(+1.61%)
Nov 07, 2011 9.117 9.117 9.117 9.117 3,148 +0.05(+0.59%)
Nov 04, 2011 9.037 9.124 9.037 9.064 5,397 +0.02(+0.22%)
Nov 03, 2011 9.105 9.105 9.044 9.044 3,148 -0.03(-0.29%)
Nov 02, 2011 8.884 9.071 8.877 9.071 6,297 +0.09(+0.97%)
Oct 31, 2011 9.031 8.984 8.984 8.984 15,293 -0.38(-4.08%)
Oct 28, 2011 9.344 9.366 9.344 9.366 787 -0.17(-1.80%)
Oct 27, 2011 9.364 9.538 9.244 9.538 3,823 +0.62(+6.96%)
Oct 26, 2011 8.844 8.917 8.831 8.917 3,298 +0.20(+2.34%)
Oct 25, 2011 8.675 8.717 8.675 8.713 1,979 -0.09(-1.04%)
Oct 24, 2011 8.764 8.804 8.764 8.804 899 +0.56(+6.82%)
Oct 20, 2011 8.242 8.242 8.242 8.242 0 -0.15(-1.85%)
Oct 19, 2011 8.557 8.557 8.397 8.397 1,236 -0.15(-1.72%)
Oct 18, 2011 8.531 8.564 8.517 8.544 5,592 +0.10(+1.18%)
Oct 17, 2011 8.564 8.564 8.444 8.444 389 +0.07(+0.88%)
Oct 13, 2011 8.424 8.370 8.370 8.370 5,997 -0.23(-2.64%)
Oct 12, 2011 8.597 8.597 8.597 8.597 877 +0.33(+4.04%)
Oct 11, 2011 8.150 8.264 8.150 8.264 1,649 +0.05(+0.65%)
Oct 10, 2011 8.130 8.217 8.130 8.210 3,283 +0.08(+0.98%)
Oct 07, 2011 8.120 8.130 8.120 8.130 377 +0.23(+2.96%)
Oct 05, 2011 7.750 7.897 7.897 7.897 4,348 +0.53(+7.25%)
Oct 04, 2011 7.323 7.363 7.217 7.363 2,099 -0.27(-3.58%)
Oct 03, 2011 7.774 7.774 7.630 7.637 937 -0.23(-2.97%)
Sep 30, 2011 7.924 7.924 7.870 7.870 4,348 -0.37(-4.53%)
Sep 28, 2011 8.244 8.244 8.244 8.244 0 -0.11(-1.36%)
Sep 27, 2011 8.357 8.377 8.357 8.357 31,508 +0.35(+4.33%)
Sep 26, 2011 7.873 8.010 7.830 8.010 9,535 +0.04(+0.50%)
Sep 23, 2011 7.884 7.970 7.857 7.970 5,172 +0.30(+3.86%)
Sep 22, 2011 7.924 7.924 7.670 7.674 1,199 -0.63(-7.58%)
Sep 21, 2011 8.497 8.497 8.304 8.304 47,507 -0.19(-2.25%)
Sep 20, 2011 8.544 8.544 8.495 8.495 1,124 -0.18(-2.09%)
Sep 19, 2011 8.671 8.677 8.577 8.677 1,635 -0.25(-2.77%)
Sep 16, 2011 8.937 8.937 8.924 8.924 692 +0.07(+0.76%)
Sep 15, 2011 8.971 8.971 8.857 8.857 299 -0.05(-0.53%)
Sep 14, 2011 8.904 8.904 8.904 8.904 449 +0.11(+1.29%)
Sep 13, 2011 8.791 8.791 8.791 8.791 1,349 -0.05(-0.59%)
Sep 12, 2011 8.797 8.843 8.797 8.843 299 -0.03(-0.39%)
Sep 09, 2011 9.041 9.041 8.877 8.877 5,536 -0.33(-3.61%)
Sep 08, 2011 9.298 9.298 9.210 9.210 299 -0.13(-1.40%)
Sep 07, 2011 9.311 9.340 9.311 9.340 1,499 +0.23(+2.48%)
Sep 06, 2011 9.051 9.114 9.008 9.114 814 -0.12(-1.34%)
Sep 02, 2011 9.371 9.371 9.238 9.238 2,437 -0.37(-3.84%)
Sep 01, 2011 9.711 9.711 9.606 9.606 832 -0.06(-0.60%)
Aug 31, 2011 9.664 9.664 9.638 9.664 989 +0.13(+1.33%)
Aug 30, 2011 9.451 9.538 9.451 9.538 905 +0.05(+0.49%)
Aug 29, 2011 9.304 9.491 9.304 9.491 1,499 +0.41(+4.51%)
Aug 26, 2011 8.837 9.081 8.837 9.081 1,484 +0.00(+0.04%)
Aug 25, 2011 9.034 9.077 9.011 9.077 521 +0.02(+0.22%)
Aug 23, 2011 8.884 9.057 9.057 9.057 10,945 +0.49(+5.76%)
Aug 22, 2011 8.677 8.677 8.564 8.564 9,258 -0.15(-1.76%)
Aug 19, 2011 8.837 8.897 8.707 8.717 12,706 -0.19(-2.10%)
Aug 18, 2011 9.124 9.124 8.857 8.904 13,915 -0.46(-4.96%)
Aug 17, 2011 9.418 9.418 9.368 9.368 3,560 +0.02(+0.19%)
Aug 16, 2011 9.384 9.398 9.351 9.351 1,049 -0.08(-0.84%)
Aug 15, 2011 9.331 9.430 9.331 9.430 2,314 +0.22(+2.44%)
Aug 12, 2011 9.318 9.318 9.206 9.206 1,169 +0.02(+0.23%)
Aug 11, 2011 8.784 9.184 8.784 9.184 4,115 +0.31(+3.46%)
Aug 10, 2011 8.856 8.964 8.849 8.877 7,683 -0.21(-2.28%)
Aug 09, 2011 9.224 9.084 8.897 9.084 14,131 +0.20(+2.27%)
Aug 08, 2011 9.224 9.304 8.837 8.882 12,670 -0.75(-7.81%)
Aug 05, 2011 9.671 9.717 9.351 9.634 2,248 -0.40(-3.96%)
Aug 04, 2011 10.10 10.14 10.00 10.03 3,845 -0.33(-3.16%)
Aug 03, 2011 10.47 10.47 10.32 10.36 3,045 -0.29(-2.69%)
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.