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: 6:30 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 (%)
Jun 30, 2016 9.764 9.846 9.746 9.800 15,844 +0.12(+1.22%)
Jun 29, 2016 9.636 9.700 9.618 9.682 82,242 +0.14(+1.43%)
Jun 28, 2016 9.500 9.545 9.445 9.545 21,107 +0.28(+3.05%)
Jun 27, 2016 9.382 9.382 9.199 9.263 67,548 -0.15(-1.64%)
Jun 24, 2016 9.373 9.587 9.354 9.418 62,151 -0.42(-4.26%)
Jun 23, 2016 9.837 9.846 9.800 9.837 55,205 +0.15(+1.50%)
Jun 22, 2016 9.737 9.764 9.691 9.691 4,610 +0.02(+0.19%)
Jun 21, 2016 9.646 9.682 9.646 9.673 6,697 +0.06(+0.66%)
Jun 20, 2016 9.646 9.864 9.609 9.609 55,028 +0.08(+0.86%)
Jun 17, 2016 9.536 9.545 9.482 9.527 66,573 -0.02(-0.19%)
Jun 16, 2016 9.473 9.564 9.391 9.545 44,686 -0.05(-0.57%)
Jun 15, 2016 9.611 9.664 9.600 9.600 17,520 +0.14(+1.44%)
Jun 14, 2016 9.464 9.526 9.445 9.464 2,972 -0.03(-0.29%)
Jun 13, 2016 9.509 9.591 9.480 9.491 44,447 -0.24(-2.43%)
Jun 10, 2016 9.773 9.773 9.691 9.727 55,255 -0.22(-2.20%)
Jun 09, 2016 9.928 9.992 9.900 9.946 26,146 -0.06(-0.65%)
Jun 08, 2016 10.05 10.07 10.01 10.01 3,656 -0.08(-0.80%)
Jun 07, 2016 10.07 10.13 10.06 10.09 6,665 +0.07(+0.73%)
Jun 06, 2016 9.964 10.05 9.946 10.02 7,603 +0.12(+1.19%)
Jun 03, 2016 9.893 9.900 9.882 9.900 874 -0.03(-0.27%)
Jun 02, 2016 9.887 9.937 9.864 9.928 31,535 +0.12(+1.21%)
Jun 01, 2016 9.909 9.909 9.809 9.809 154,891 -0.16(-1.64%)
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%)
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.