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 (%)
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.