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 29, 2016 7.235 7.235 7.235 7.235 250 -0.04(-0.49%)
Apr 28, 2016 7.263 7.278 7.263 7.271 2,227 -0.21(-2.77%)
Apr 22, 2016 7.421 7.478 7.478 7.478 1,113 +0.02(+0.27%)
Apr 21, 2016 7.457 7.457 7.457 7.457 278 -0.06(-0.85%)
Apr 20, 2016 7.470 7.522 7.470 7.522 1,394 -0.17(-2.20%)
Apr 19, 2016 7.691 7.691 7.691 7.691 150 -0.04(-0.50%)
Apr 13, 2016 7.730 7.729 7.729 7.729 1,252 +0.37(+4.97%)
Apr 12, 2016 7.378 7.378 7.363 7.363 758 +0.12(+1.63%)
Apr 11, 2016 7.361 7.361 7.245 7.245 1,391 +0.28(+3.96%)
Apr 05, 2016 6.976 6.969 6.969 6.969 974 -0.33(-4.53%)
Mar 31, 2016 7.299 7.299 7.299 7.299 13 -0.01(-0.10%)
Mar 30, 2016 7.299 7.357 7.299 7.306 3,830 +0.19(+2.62%)
Mar 28, 2016 7.120 7.120 7.120 7.120 3,479 +0.06(+0.81%)
Mar 24, 2016 7.026 7.062 7.062 7.062 556 -0.13(-1.80%)
Mar 22, 2016 7.192 7.192 7.192 7.192 1,948 +0.03(+0.40%)
Mar 17, 2016 7.163 7.163 7.163 7.163 278 +0.10(+1.42%)
Mar 16, 2016 7.048 7.062 7.048 7.062 1,550 -0.11(-1.60%)
Mar 11, 2016 7.177 7.177 7.177 7.177 8 +0.11(+1.52%)
Mar 08, 2016 7.069 7.069 7.069 7.069 114 +0.63(+9.80%)
Feb 29, 2016 6.444 6.444 6.401 6.439 6 -0.06(-0.97%)
Feb 26, 2016 6.531 6.531 6.502 6.502 702 +0.04(+0.56%)
Feb 25, 2016 6.330 6.466 6.330 6.466 1,276 -0.04(-0.55%)
Feb 24, 2016 6.308 6.502 6.308 6.502 1,536 -0.09(-1.42%)
Feb 22, 2016 6.574 6.595 6.574 6.595 6 +0.26(+4.08%)
Feb 17, 2016 6.322 6.416 6.322 6.337 8 +0.03(+0.54%)
Feb 16, 2016 6.437 6.444 6.303 6.303 879 +0.22(+3.69%)
Feb 12, 2016 6.049 6.078 6.078 6.078 2,505 +0.09(+1.56%)
Feb 10, 2016 5.985 5.985 5.985 5.985 86 -0.03(-0.48%)
Feb 08, 2016 6.021 6.021 6.013 6.013 12 -0.12(-1.99%)
Feb 05, 2016 6.157 6.161 6.128 6.135 3,929 +0.09(+1.43%)
Feb 03, 2016 6.049 6.049 6.049 6.049 122 -0.25(-4.00%)
Feb 01, 2016 6.301 6.301 6.301 6.301 2 -0.16(-2.52%)
Jan 29, 2016 6.464 6.464 6.464 6.464 573 +0.40(+6.60%)
Jan 27, 2016 6.064 6.064 6.064 6.064 6 -0.08(-1.29%)
Jan 26, 2016 6.135 6.143 6.135 6.143 1,531 +0.01(+0.23%)
Jan 25, 2016 6.236 6.236 6.128 6.129 836 -0.12(-1.95%)
Jan 22, 2016 6.143 6.271 6.143 6.250 1,219 +0.24(+4.07%)
Jan 21, 2016 6.006 6.006 6.006 6.006 704 -0.14(-2.23%)
Jan 15, 2016 6.143 6.143 6.143 6.143 278 -0.22(-3.50%)
Jan 14, 2016 6.365 6.365 6.365 6.365 169 +0.01(+0.23%)
Jan 13, 2016 6.552 6.552 6.351 6.351 2,853 -0.23(-3.49%)
Jan 12, 2016 6.581 6.581 6.581 6.581 392 +0.12(+1.88%)
Jan 11, 2016 6.466 6.466 6.459 6.459 431 -0.34(-5.06%)
Jan 08, 2016 6.804 6.804 6.804 6.804 388 -0.29(-4.05%)
Jan 05, 2016 7.077 7.091 7.077 7.091 1 -0.17(-2.29%)
Dec 31, 2015 7.256 7.257 7.257 7.257 139 +0.01(+0.11%)
Dec 30, 2015 7.249 7.249 7.249 7.249 2,068 -0.09(-1.23%)
Dec 28, 2015 7.211 7.339 7.339 7.339 1,293 +0.23(+3.23%)
Dec 21, 2015 7.106 7.109 7.109 7.109 431 +0.02(+0.23%)
Dec 18, 2015 7.079 7.093 7.079 7.093 574 -0.03(-0.39%)
Dec 17, 2015 7.120 7.120 7.120 7.120 431 +0.23(+3.33%)
Dec 14, 2015 6.891 6.891 6.891 6.891 28 +0.09(+1.26%)
Dec 11, 2015 6.905 6.905 6.805 6.805 2,754 -0.27(-3.86%)
Dec 09, 2015 7.079 7.079 7.079 7.079 31 -0.54(-7.12%)
Dec 01, 2015 7.622 7.622 7.622 7.621 93 -0.13(-1.69%)
Nov 20, 2015 7.766 7.766 7.752 7.752 864 +0.08(+0.98%)
Nov 19, 2015 7.698 7.698 7.664 7.677 863 -0.01(-0.09%)
Nov 18, 2015 7.684 7.684 7.684 7.684 764 +0.09(+1.19%)
Nov 17, 2015 7.594 7.594 7.594 7.594 191 +0.15(+1.96%)
Nov 13, 2015 7.448 7.448 7.448 7.448 2 -0.27(-3.52%)
Nov 12, 2015 7.719 7.738 7.719 7.719 1,619 -0.06(-0.80%)
Nov 11, 2015 7.782 7.782 7.782 7.782 146 -0.10(-1.24%)
Nov 09, 2015 7.879 7.879 7.879 7.879 4 -0.20(-2.46%)
Nov 05, 2015 8.074 8.081 8.074 8.077 7 +0.09(+1.18%)
Nov 03, 2015 7.983 7.983 7.983 7.983 7 -0.05(-0.64%)
Nov 02, 2015 7.963 7.963 7.956 8.035 2,203 -0.18(-2.17%)
Oct 29, 2015 8.171 8.213 8.171 8.213 166 -0.09(-1.09%)
Oct 28, 2015 8.255 8.325 8.255 8.304 2,009 -0.28(-3.24%)
Oct 21, 2015 8.582 8.582 8.582 8.582 80 +0.06(+0.65%)
Oct 20, 2015 8.526 8.526 8.526 8.526 867 +0.19(+2.24%)
Oct 13, 2015 8.338 8.338 8.338 8.340 7 -0.07(-0.81%)
Oct 12, 2015 8.373 8.429 8.373 8.408 1,476 -0.01(-0.17%)
Oct 09, 2015 8.540 8.540 8.387 8.422 724 -0.04(-0.49%)
Oct 08, 2015 8.464 8.464 8.464 8.464 294 +0.06(+0.66%)
Oct 07, 2015 8.164 8.492 8.164 8.408 4,078 +1.00(+13.43%)
Sep 28, 2015 7.448 7.496 7.385 7.413 136 -0.22(-2.92%)
Sep 23, 2015 7.642 7.726 7.580 7.635 8 -0.29(-3.69%)
Sep 17, 2015 7.928 7.928 7.928 7.928 2 +0.15(+1.97%)
Sep 15, 2015 7.782 7.775 7.775 7.775 1,293 -0.17(-2.19%)
Sep 11, 2015 7.858 7.949 7.858 7.949 10 +0.12(+1.49%)
Sep 09, 2015 7.935 7.935 7.830 7.832 79 +0.05(+0.64%)
Sep 08, 2015 7.662 7.796 7.635 7.782 2,282 +0.44(+5.97%)
Sep 04, 2015 7.322 7.343 7.343 7.343 1,724 -0.12(-1.59%)
Sep 02, 2015 7.357 7.496 7.357 7.461 7 +0.08(+1.13%)
Sep 01, 2015 7.406 7.538 7.378 7.378 9,906 -0.48(-6.11%)
Aug 31, 2015 7.726 7.858 7.726 7.858 1,330 +0.14(+1.80%)
Aug 27, 2015 7.733 7.719 7.719 7.719 9,482 +0.23(+3.07%)
Aug 26, 2015 7.608 8.081 7.489 7.489 16,624 -0.97(-11.44%)
Aug 25, 2015 7.963 8.568 7.963 8.457 1,652 +1.38(+19.46%)
Aug 24, 2015 6.967 7.079 6.821 7.079 2,356 -0.88(-11.02%)
Aug 21, 2015 7.837 7.956 7.830 7.956 455 -0.35(-4.21%)
Aug 20, 2015 8.116 8.742 8.116 8.305 1,722 -0.42(-4.77%)
Aug 19, 2015 8.533 8.721 8.533 8.721 5,459 +0.02(+0.24%)
Aug 18, 2015 8.579 8.791 8.579 8.700 8,149 +0.06(+0.73%)
Aug 17, 2015 8.550 8.638 8.550 8.638 1,958 +0.01(+0.08%)
Aug 13, 2015 8.686 8.686 8.631 8.631 5 -0.06(-0.64%)
Aug 12, 2015 8.603 8.686 8.603 8.686 18,964 -0.21(-2.31%)
Aug 10, 2015 8.867 8.892 8.892 8.892 6,896 +0.19(+2.21%)
Aug 07, 2015 8.777 8.777 8.700 8.700 807 -0.15(-1.74%)
Aug 05, 2015 8.840 8.854 8.826 8.854 4 +0.16(+1.84%)
Aug 04, 2015 8.693 8.693 8.693 8.693 204 -0.03(-0.32%)
Aug 03, 2015 8.742 8.742 8.721 8.721 28,086 -0.13(-1.42%)
Jul 29, 2015 8.554 8.854 8.554 8.847 17 +0.16(+1.84%)
Jul 28, 2015 8.546 8.686 8.546 8.686 1,005 +0.17(+2.04%)
Jul 27, 2015 8.494 8.512 8.494 8.512 1,316 -0.40(-4.53%)
Jul 23, 2015 8.916 8.916 8.916 8.916 129 -0.13(-1.39%)
Jul 20, 2015 9.069 9.069 9.041 9.041 124 -0.10(-1.14%)
Jul 17, 2015 9.134 9.146 9.127 9.146 1,583 +0.13(+1.39%)
Jul 16, 2015 9.021 9.021 9.021 9.021 168 +0.17(+1.97%)
Jul 15, 2015 8.847 8.847 8.847 8.847 145 -0.18(-2.02%)
Jul 14, 2015 9.083 9.083 8.980 9.029 3,450 -0.08(-0.90%)
Jul 13, 2015 9.111 9.111 9.111 9.111 248 +0.21(+2.34%)
Jul 10, 2015 8.902 8.902 8.902 8.902 298 +0.22(+2.48%)
Jul 09, 2015 8.700 8.707 8.686 8.686 1,837 +0.54(+6.69%)
Jul 08, 2015 8.352 8.436 8.141 8.141 6,889 -0.31(-3.65%)
Jul 07, 2015 8.888 8.888 8.450 8.450 5,370 -1.08(-11.33%)
Jul 02, 2015 9.529 9.529 9.529 9.529 11 -0.05(-0.51%)
Jul 01, 2015 9.629 9.629 9.577 9.577 1,034 -0.01(-0.15%)
Jun 30, 2015 9.570 9.592 9.570 9.592 1,738 -0.01(-0.14%)
Jun 29, 2015 9.550 9.605 9.550 9.605 589 -0.20(-2.06%)
Jun 26, 2015 9.807 9.807 9.807 9.807 538 -0.23(-2.29%)
Jun 25, 2015 10.04 10.04 10.04 10.04 1,094 -0.11(-1.08%)
Jun 24, 2015 10.15 10.15 10.15 10.15 520 +0.12(+1.23%)
Jun 23, 2015 10.02 10.02 10.02 10.02 143 +0.33(+3.42%)
Jun 18, 2015 9.703 9.710 9.689 9.692 1 +0.01(+0.11%)
Jun 17, 2015 9.682 9.682 9.675 9.682 1,724 +0.10(+1.01%)
Jun 16, 2015 9.515 9.605 9.515 9.585 5,706 -0.39(-3.90%)
Jun 12, 2015 9.974 9.974 9.974 9.974 2 +0.05(+0.49%)
Jun 11, 2015 9.863 9.925 9.863 9.925 293 -0.02(-0.15%)
Jun 10, 2015 9.941 9.941 9.941 9.941 373 -0.19(-1.91%)
Jun 08, 2015 10.13 10.13 10.13 10.13 4 -0.17(-1.62%)
Jun 03, 2015 10.36 10.36 10.30 10.30 14 +0.01(+0.07%)
Jun 01, 2015 10.29 10.29 10.25 10.29 1 +0.07(+0.68%)
May 29, 2015 10.22 10.22 10.22 10.22 452 -0.30(-2.85%)
May 26, 2015 10.59 10.61 10.52 10.52 86 +0.20(+1.96%)
May 21, 2015 10.31 10.32 10.32 10.32 3,879 -0.17(-1.59%)
May 20, 2015 10.41 10.49 10.35 10.49 1,275 -0.01(-0.13%)
May 14, 2015 10.40 10.51 10.40 10.50 21 +0.07(+0.70%)
May 12, 2015 10.43 10.43 10.43 10.43 122 -0.01(-0.11%)
May 08, 2015 10.44 10.44 10.44 10.44 152 -0.07(-0.65%)
May 06, 2015 10.54 10.51 10.51 10.51 287 -0.25(-2.33%)
May 05, 2015 10.65 10.76 10.65 10.76 942 +0.13(+1.18%)
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.