Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

17.15 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2016 9.964 9.982 9.891 9.973 129,806 +0.20(+2.05%)
May 27, 2016 9.773 9.773 9.773 9.773 50,441 -0.00(-0.02%)
May 26, 2016 9.755 9.775 9.755 9.775 3,527 +0.00(+0.02%)
May 25, 2016 9.782 9.827 9.764 9.773 14,262 -0.01(-0.09%)
May 24, 2016 9.636 9.809 9.636 9.782 69,183 +0.23(+2.38%)
May 23, 2016 9.618 9.691 9.545 9.555 98,173 -0.15(-1.50%)
May 20, 2016 9.737 9.737 9.691 9.700 18,282 +0.02(+0.19%)
May 19, 2016 9.746 9.755 9.641 9.682 45,658 -0.07(-0.75%)
May 18, 2016 9.782 9.873 9.755 9.755 31,257 -0.10(-1.01%)
May 17, 2016 9.873 9.991 9.855 9.855 32,893 -0.11(-1.10%)
May 16, 2016 9.846 10.01 9.846 9.964 22,472 +0.26(+2.72%)
May 13, 2016 9.782 9.798 9.691 9.700 8,464 -0.15(-1.48%)
May 12, 2016 9.955 9.955 9.837 9.846 5,392 -0.02(-0.18%)
May 11, 2016 9.919 9.919 9.837 9.864 5,639 -0.11(-1.07%)
May 10, 2016 9.800 9.970 9.800 9.970 11,130 +0.12(+1.26%)
May 09, 2016 9.955 9.955 9.837 9.846 20,599 -0.14(-1.37%)
May 06, 2016 9.982 10.01 9.919 9.982 12,647 -0.13(-1.31%)
May 05, 2016 10.16 10.16 10.10 10.11 1,586 +0.01(+0.14%)
May 04, 2016 10.17 10.18 10.06 10.10 9,244 -0.09(-0.89%)
May 03, 2016 10.26 10.26 10.19 10.19 16,085 -0.16(-1.58%)
May 02, 2016 10.53 10.53 10.32 10.36 12,555 -0.03(-0.26%)
Apr 29, 2016 10.47 10.47 10.34 10.38 20,315 -0.10(-0.95%)
Apr 28, 2016 10.46 10.59 10.46 10.48 5,750 -0.06(-0.59%)
Apr 27, 2016 10.50 10.54 10.46 10.54 31,750 -0.02(-0.19%)
Apr 26, 2016 10.54 10.61 10.52 10.56 28,288 -0.05(-0.43%)
Apr 25, 2016 10.62 10.62 10.57 10.61 8,330 -0.05(-0.51%)
Apr 22, 2016 10.70 10.75 10.64 10.66 9,754 -0.08(-0.76%)
Apr 21, 2016 10.76 10.78 10.70 10.75 22,170 +0.01(+0.08%)
Apr 20, 2016 10.68 10.78 10.66 10.74 19,189 -0.07(-0.67%)
Apr 19, 2016 10.74 10.85 10.74 10.81 33,048 +0.14(+1.28%)
Apr 18, 2016 10.65 10.70 10.64 10.67 25,778 +0.03(+0.26%)
Apr 15, 2016 10.70 10.70 10.65 10.65 3,374 -0.08(-0.76%)
Apr 14, 2016 10.76 10.76 10.70 10.73 6,249 -0.02(-0.17%)
Apr 13, 2016 10.68 10.75 10.68 10.75 18,145 +0.33(+3.15%)
Apr 12, 2016 10.29 10.45 10.29 10.42 7,569 +0.17(+1.69%)
Apr 11, 2016 10.27 10.32 10.25 10.25 7,226 +0.13(+1.26%)
Apr 08, 2016 10.14 10.19 10.07 10.12 9,622 +0.15(+1.46%)
Apr 07, 2016 10.07 10.09 9.937 9.973 98,198 -0.12(-1.17%)
Apr 06, 2016 9.991 10.13 9.991 10.09 3,302 +0.10(+1.00%)
Apr 05, 2016 10.01 10.03 9.982 9.991 28,904 -0.07(-0.72%)
Apr 04, 2016 10.22 10.22 10.05 10.06 108,395 -0.11(-1.07%)
Apr 01, 2016 10.02 10.17 10.02 10.17 18,128 -0.03(-0.30%)
Mar 31, 2016 10.26 10.27 10.20 10.20 3,695 -0.02(-0.23%)
Mar 30, 2016 10.25 10.26 10.19 10.23 6,144 +0.11(+1.08%)
Mar 29, 2016 9.973 10.13 9.909 10.12 15,523 +0.21(+2.11%)
Mar 28, 2016 9.946 9.946 9.891 9.909 19,045 -0.01(-0.09%)
Mar 24, 2016 9.837 9.919 9.919 9.919 1,098 -0.03(-0.29%)
Mar 23, 2016 10.04 10.04 9.947 9.947 7,614 -0.13(-1.34%)
Mar 22, 2016 10.03 10.12 10.03 10.08 40,372 -0.16(-1.60%)
Mar 21, 2016 10.25 10.26 10.20 10.25 27,660 +0.11(+1.08%)
Mar 18, 2016 10.09 10.22 10.09 10.14 92,515 +0.12(+1.18%)
Mar 17, 2016 9.828 10.03 9.828 10.02 12,419 +0.07(+0.73%)
Mar 16, 2016 9.700 9.955 9.682 9.946 41,520 +0.15(+1.49%)
Mar 15, 2016 9.800 9.800 9.727 9.800 14,820 -0.16(-1.64%)
Mar 14, 2016 9.909 9.982 9.882 9.964 17,821 +0.04(+0.37%)
Mar 11, 2016 9.836 9.955 9.836 9.928 4,892 +0.25(+2.63%)
Mar 10, 2016 9.809 9.809 9.627 9.673 41,309 -0.05(-0.56%)
Mar 09, 2016 9.709 9.800 9.709 9.727 49,315 -0.03(-0.28%)
Mar 08, 2016 9.782 9.809 9.709 9.755 43,196 -0.11(-1.11%)
Mar 07, 2016 9.800 9.937 9.800 9.864 935,987 -0.04(-0.37%)
Mar 04, 2016 9.746 9.909 9.737 9.900 14,534 +0.31(+3.22%)
Mar 03, 2016 9.627 9.655 9.527 9.591 163,375 -0.11(-1.13%)
Mar 02, 2016 9.727 9.755 9.655 9.700 66,052 +0.10(+1.04%)
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.