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 )

18.42 +0.57 (+3.19%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 26, 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 (%)
Mar 31, 2016 10.33 10.34 10.28 10.28 3,668 -0.02(-0.23%)
Mar 30, 2016 10.32 10.34 10.27 10.30 6,099 +0.11(+1.08%)
Mar 29, 2016 10.05 10.20 9.983 10.19 15,409 +0.21(+2.11%)
Mar 28, 2016 10.02 10.02 9.964 9.983 18,905 -0.01(-0.09%)
Mar 24, 2016 9.909 9.992 9.992 9.992 1,090 -0.03(-0.29%)
Mar 23, 2016 10.11 10.11 10.02 10.02 7,558 -0.14(-1.34%)
Mar 22, 2016 10.10 10.19 10.10 10.16 40,075 -0.16(-1.60%)
Mar 21, 2016 10.32 10.33 10.28 10.32 27,457 +0.11(+1.08%)
Mar 18, 2016 10.17 10.29 10.17 10.21 91,835 +0.12(+1.18%)
Mar 17, 2016 9.900 10.10 9.900 10.09 12,327 +0.07(+0.73%)
Mar 16, 2016 9.772 10.03 9.754 10.02 41,215 +0.15(+1.49%)
Mar 15, 2016 9.873 9.873 9.799 9.873 14,711 -0.16(-1.64%)
Mar 14, 2016 9.983 10.06 9.955 10.04 17,690 +0.04(+0.37%)
Mar 11, 2016 9.909 10.03 9.909 10.00 4,856 +0.26(+2.63%)
Mar 10, 2016 9.882 9.882 9.699 9.744 41,006 -0.05(-0.56%)
Mar 09, 2016 9.781 9.873 9.780 9.799 48,953 -0.03(-0.28%)
Mar 08, 2016 9.854 9.882 9.781 9.827 42,879 -0.11(-1.11%)
Mar 07, 2016 9.873 10.01 9.873 9.937 929,107 -0.04(-0.37%)
Mar 04, 2016 9.818 9.983 9.809 9.974 14,427 +0.31(+3.22%)
Mar 03, 2016 9.699 9.726 9.598 9.662 162,175 -0.11(-1.13%)
Mar 02, 2016 9.799 9.827 9.726 9.772 65,567 +0.10(+1.04%)
Mar 01, 2016 9.589 9.717 9.589 9.671 30,263 +0.17(+1.83%)
Feb 29, 2016 9.488 9.561 9.451 9.497 89,149 +0.00(+0.00%)
Feb 26, 2016 9.552 9.552 9.488 9.497 332,021 +0.07(+0.78%)
Feb 25, 2016 9.332 9.442 9.240 9.424 167,123 -0.10(-1.06%)
Feb 24, 2016 9.341 9.524 9.323 9.524 8,099 -0.04(-0.38%)
Feb 23, 2016 9.625 9.625 9.543 9.561 11,232 -0.34(-3.43%)
Feb 22, 2016 9.827 9.937 9.827 9.900 7,577 +0.28(+2.86%)
Feb 19, 2016 9.594 9.635 9.594 9.625 2,877 +0.10(+1.06%)
Feb 18, 2016 9.662 9.662 9.524 9.524 17,133 -0.09(-0.95%)
Feb 17, 2016 9.506 9.688 9.497 9.616 37,760 +0.23(+2.44%)
Feb 16, 2016 9.222 9.424 9.222 9.387 24,658 +0.38(+4.17%)
Feb 12, 2016 8.910 9.011 9.011 9.011 9,163 +0.24(+2.79%)
Feb 11, 2016 8.672 8.809 8.672 8.767 87,740 -0.15(-1.71%)
Feb 10, 2016 8.901 9.011 8.901 8.919 1,073 +0.02(+0.21%)
Feb 09, 2016 8.782 8.910 8.751 8.901 6,971 +0.04(+0.41%)
Feb 08, 2016 8.974 8.974 8.791 8.864 57,418 -0.25(-2.72%)
Feb 05, 2016 9.314 9.314 9.103 9.112 17,167 -0.25(-2.64%)
Feb 04, 2016 9.304 9.414 9.249 9.359 11,524 +0.06(+0.59%)
Feb 03, 2016 9.304 9.314 9.094 9.304 5,948 +0.04(+0.40%)
Feb 02, 2016 9.324 9.382 9.249 9.268 7,638 -0.17(-1.75%)
Feb 01, 2016 9.451 9.488 9.378 9.433 55,596 -0.04(-0.39%)
Jan 29, 2016 9.405 9.506 9.387 9.469 219,023 +0.07(+0.78%)
Jan 28, 2016 9.488 9.598 9.369 9.396 7,404 +0.04(+0.39%)
Jan 27, 2016 9.433 9.542 9.314 9.359 13,539 -0.16(-1.64%)
Jan 26, 2016 9.497 9.543 9.488 9.515 23,957 +0.05(+0.58%)
Jan 25, 2016 9.534 9.552 9.442 9.460 10,188 -0.22(-2.27%)
Jan 22, 2016 9.699 9.699 9.570 9.680 266,401 +0.22(+2.33%)
Jan 21, 2016 9.304 9.561 9.291 9.460 24,046 +0.03(+0.29%)
Jan 20, 2016 9.378 9.531 9.204 9.433 35,749 -0.26(-2.65%)
Jan 19, 2016 9.809 9.809 9.602 9.689 13,549 +0.24(+2.52%)
Jan 15, 2016 9.378 9.451 9.451 9.451 39,598 -0.41(-4.18%)
Jan 14, 2016 9.689 9.864 9.634 9.864 61,194 +0.11(+1.13%)
Jan 13, 2016 10.11 10.11 9.722 9.754 43,149 -0.28(-2.83%)
Jan 12, 2016 10.01 10.06 9.983 10.04 99,419 +0.14(+1.38%)
Jan 11, 2016 10.04 10.05 9.802 9.901 16,151 -0.05(-0.54%)
Jan 08, 2016 10.22 10.22 9.955 9.955 16,428 -0.25(-2.42%)
Jan 07, 2016 10.29 10.43 10.17 10.20 30,992 -0.48(-4.46%)
Jan 06, 2016 10.68 10.72 10.62 10.68 15,279 -0.14(-1.27%)
Jan 05, 2016 10.82 10.86 10.76 10.82 11,950 +0.10(+0.94%)
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.