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 28, 2019 9.637 9.637 9.637 9.637 48 -0.02(-0.16%)
Feb 27, 2019 9.653 9.653 9.653 9.653 19 -0.22(-2.27%)
Feb 26, 2019 9.760 9.947 9.760 9.878 974 +0.14(+1.40%)
Feb 25, 2019 9.742 9.742 9.742 9.742 44 +0.16(+1.70%)
Feb 22, 2019 9.547 9.681 9.413 9.578 7,737 +0.12(+1.25%)
Feb 21, 2019 9.460 9.460 9.460 9.460 45 +0.10(+1.05%)
Feb 20, 2019 9.326 9.362 9.208 9.362 2,383 -0.04(-0.38%)
Feb 19, 2019 9.255 9.397 9.183 9.397 2,838 +0.18(+1.97%)
Feb 15, 2019 9.350 9.350 9.216 9.216 634 -0.04(-0.43%)
Feb 14, 2019 9.154 9.255 9.154 9.255 1,004 +0.10(+1.13%)
Feb 13, 2019 9.152 9.152 9.152 9.152 10 +0.09(+1.04%)
Feb 12, 2019 9.058 9.058 9.058 9.058 11 -0.00(-0.04%)
Feb 11, 2019 9.062 9.062 9.062 9.062 11 +0.08(+0.92%)
Feb 08, 2019 8.979 8.979 8.979 8.979 126 -0.06(-0.61%)
Feb 07, 2019 9.168 9.168 8.941 9.034 1,309 -0.13(-1.42%)
Feb 06, 2019 9.080 9.164 9.080 9.164 2,015 -0.13(-1.44%)
Feb 05, 2019 9.137 9.298 9.137 9.298 1,651 +0.08(+0.86%)
Feb 04, 2019 9.090 9.220 9.090 9.220 843 +0.04(+0.43%)
Feb 01, 2019 9.180 9.180 9.180 9.180 126 +0.03(+0.30%)
Jan 31, 2019 9.052 9.153 9.052 9.153 1,382 +0.07(+0.78%)
Jan 30, 2019 8.963 9.146 8.963 9.082 1,723 +0.01(+0.13%)
Jan 29, 2019 9.070 9.070 9.070 9.070 2 +0.04(+0.44%)
Jan 28, 2019 9.030 9.030 9.030 9.030 12 -0.11(-1.16%)
Jan 25, 2019 9.137 9.137 9.137 9.137 126 +0.12(+1.36%)
Jan 24, 2019 8.984 9.015 8.984 9.015 583 +0.12(+1.33%)
Jan 23, 2019 8.896 8.896 8.896 8.896 0 +0.03(+0.36%)
Jan 22, 2019 8.766 9.047 8.766 8.865 1,708 -0.19(-2.13%)
Jan 18, 2019 8.979 9.058 8.979 9.058 507 +0.04(+0.39%)
Jan 17, 2019 8.916 9.023 8.916 9.023 172 +0.10(+1.12%)
Jan 16, 2019 8.822 8.922 8.822 8.922 289 +0.10(+1.14%)
Jan 15, 2019 8.822 8.822 8.822 8.822 2 -0.01(-0.13%)
Jan 14, 2019 8.630 8.924 8.630 8.833 4,838 +0.06(+0.72%)
Jan 11, 2019 8.770 8.770 8.770 8.770 126 +0.03(+0.36%)
Jan 10, 2019 8.688 8.739 8.688 8.739 162 -0.02(-0.23%)
Jan 09, 2019 8.586 8.890 8.586 8.758 5,254 +0.12(+1.37%)
Jan 08, 2019 8.611 8.640 8.611 8.640 213 +0.07(+0.83%)
Jan 07, 2019 8.506 8.569 8.380 8.569 3,512 +0.00(+0.00%)
Jan 04, 2019 8.553 8.569 8.553 8.569 126 +0.29(+3.52%)
Jan 03, 2019 8.151 8.278 8.151 8.278 634 -0.02(-0.19%)
Jan 02, 2019 8.435 8.553 8.057 8.293 12,149 -0.20(-2.32%)
Dec 31, 2018 8.483 8.490 8.467 8.490 507 +0.09(+1.03%)
Dec 28, 2018 8.278 8.404 8.278 8.404 507 +0.03(+0.30%)
Dec 27, 2018 8.378 8.378 8.378 8.378 411 -0.11(-1.34%)
Dec 26, 2018 8.485 8.492 8.485 8.492 404 -0.04(-0.49%)
Dec 24, 2018 8.386 8.534 8.386 8.534 131 +0.00(+0.00%)
Dec 21, 2018 8.425 8.534 8.425 8.534 131 +0.00(+0.00%)
Dec 20, 2018 8.425 8.690 8.425 8.534 512 -0.08(-0.93%)
Dec 19, 2018 8.614 8.614 8.614 8.614 26 -0.34(-3.78%)
Dec 18, 2018 9.010 9.124 8.953 8.953 2,102 -0.13(-1.38%)
Dec 17, 2018 9.109 9.124 9.078 9.078 1,367 -0.17(-1.85%)
Dec 14, 2018 9.276 9.375 9.200 9.250 4,599 -0.09(-0.98%)
Dec 13, 2018 9.341 9.341 9.341 9.341 13 +0.09(+0.95%)
Dec 12, 2018 9.291 9.291 9.222 9.253 2,178 +0.03(+0.29%)
Dec 11, 2018 9.155 9.227 9.125 9.227 2,542 -0.02(-0.21%)
Dec 10, 2018 9.094 9.246 9.086 9.246 1,248 -0.14(-1.46%)
Dec 07, 2018 9.124 9.451 9.124 9.383 9,724 +0.02(+0.24%)
Dec 06, 2018 9.360 9.360 9.360 9.360 404 -0.11(-1.13%)
Dec 04, 2018 9.467 9.467 9.467 9.467 131 +0.00(+0.00%)
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.