Skip to main content

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

16.77 -0.50 (-2.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.09 12.19 12.08 12.11 412,063 +0.03(+0.28%)
Feb 27, 2013 11.92 12.10 11.89 12.08 1,084,307 +0.26(+2.21%)
Feb 26, 2013 11.79 11.88 11.75 11.82 560,533 -0.26(-2.16%)
Feb 22, 2013 12.09 12.11 12.03 12.08 165,144 +0.03(+0.21%)
Feb 21, 2013 12.20 12.20 11.99 12.05 361,851 -0.37(-2.98%)
Feb 20, 2013 12.57 12.57 12.41 12.42 164,195 -0.11(-0.87%)
Feb 19, 2013 12.64 12.64 12.53 12.53 542,707 -0.22(-1.72%)
Feb 15, 2013 12.81 12.83 12.72 12.75 87,602 +0.03(+0.20%)
Feb 14, 2013 12.68 12.74 12.67 12.73 438,661 -0.07(-0.53%)
Feb 13, 2013 12.77 12.80 12.74 12.79 337,496 +0.08(+0.60%)
Feb 12, 2013 12.73 12.76 12.68 12.72 140,943 +0.03(+0.21%)
Feb 11, 2013 12.74 12.74 12.64 12.69 273,709 -0.00(-0.01%)
Feb 08, 2013 12.58 12.71 12.58 12.69 95,821 +0.22(+1.76%)
Feb 07, 2013 12.55 12.55 12.41 12.47 141,839 -0.19(-1.46%)
Feb 06, 2013 12.61 12.67 12.57 12.66 178,506 +0.10(+0.80%)
Feb 04, 2013 12.73 12.73 12.53 12.56 291,060 -0.24(-1.84%)
Feb 01, 2013 12.73 12.81 12.72 12.79 140,960 +0.05(+0.40%)
Jan 31, 2013 12.78 12.78 12.70 12.74 129,753 -0.13(-1.05%)
Jan 30, 2013 12.89 12.89 12.85 12.88 335,904 -0.10(-0.78%)
Jan 29, 2013 12.89 12.99 12.85 12.98 238,981 +0.22(+1.72%)
Jan 28, 2013 12.82 12.83 12.73 12.76 151,010 +0.03(+0.26%)
Jan 25, 2013 12.82 12.83 12.66 12.73 320,836 -0.13(-0.98%)
Jan 24, 2013 12.92 12.98 12.84 12.85 182,748 -0.04(-0.33%)
Jan 23, 2013 13.01 13.04 12.89 12.89 353,086 -0.15(-1.16%)
Jan 22, 2013 13.06 13.06 13.00 13.05 122,396 +0.04(+0.32%)
Jan 18, 2013 12.98 13.05 12.94 13.00 256,991 -0.01(-0.07%)
Jan 17, 2013 12.97 13.10 12.97 13.01 377,675 +0.03(+0.19%)
Jan 16, 2013 12.93 12.99 12.92 12.99 405,752 +0.06(+0.46%)
Jan 15, 2013 12.96 12.97 12.90 12.93 343,100 -0.07(-0.52%)
Jan 14, 2013 13.05 13.09 12.99 12.99 202,196 -0.01(-0.06%)
Jan 11, 2013 12.99 13.01 12.91 13.00 674,419 -0.13(-0.96%)
Jan 10, 2013 13.05 13.14 13.01 13.13 253,234 +0.24(+1.83%)
Jan 09, 2013 12.88 12.95 12.88 12.89 146,090 +0.08(+0.59%)
Jan 08, 2013 12.86 12.92 12.76 12.82 133,501 -0.13(-1.04%)
Jan 07, 2013 12.94 12.97 12.90 12.95 313,631 +0.04(+0.33%)
Jan 04, 2013 12.80 12.91 12.80 12.91 125,234 +0.08(+0.66%)
Jan 03, 2013 12.85 12.92 12.77 12.83 135,671 -0.03(-0.20%)
Jan 02, 2013 12.78 12.85 12.52 12.85 183,993 +0.33(+2.62%)
Dec 31, 2012 12.35 12.55 12.35 12.52 103,181 +0.26(+2.11%)
Dec 28, 2012 12.27 12.32 12.21 12.26 146,467 +0.02(+0.16%)
Dec 27, 2012 12.35 12.36 12.22 12.25 244,189 -0.29(-2.28%)
Dec 26, 2012 12.50 12.65 12.49 12.53 270,148 +0.12(+0.95%)
Dec 24, 2012 12.46 12.47 12.40 12.41 38,902 +0.01(+0.07%)
Dec 21, 2012 12.41 12.43 12.36 12.41 480,577 -0.13(-1.01%)
Dec 20, 2012 12.51 12.57 12.46 12.53 145,958 +0.08(+0.68%)
Dec 19, 2012 12.49 12.52 12.44 12.45 446,075 +0.02(+0.14%)
Dec 18, 2012 12.34 12.43 12.29 12.43 232,986 -0.04(-0.34%)
Dec 17, 2012 12.45 12.50 12.42 12.47 170,176 +0.08(+0.61%)
Dec 14, 2012 12.34 12.44 12.33 12.40 756,765 +0.17(+1.38%)
Dec 13, 2012 12.25 12.27 12.16 12.23 627,778 -0.01(-0.07%)
Dec 12, 2012 12.27 12.31 12.21 12.24 160,949 +0.00(+0.00%)
Dec 11, 2012 12.21 12.30 12.19 12.24 207,371 +0.01(+0.07%)
Dec 10, 2012 12.14 12.32 12.13 12.23 284,374 +0.18(+1.47%)
Dec 07, 2012 12.10 12.12 12.02 12.05 76,858 -0.01(-0.07%)
Dec 06, 2012 12.13 12.13 12.01 12.06 284,281 -0.00(-0.01%)
Dec 05, 2012 12.07 12.17 12.04 12.06 136,761 +0.17(+1.42%)
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.