Indicators

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

19.82 +0.06 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.80	14.91	14.78	14.88	198,674	+0.20(+1.33%)
Jan 28, 2011	15.04	15.04	14.63	14.69	248,418	-0.37(-2.48%)
Jan 27, 2011	15.06	15.12	14.98	15.06	285,649	+0.10(+0.68%)
Jan 26, 2011	15.03	15.04	14.94	14.96	202,694	+0.16(+1.09%)
Jan 25, 2011	14.78	14.86	14.67	14.80	310,638	-0.04(-0.29%)
Jan 24, 2011	14.73	14.84	14.73	14.84	135,684	+0.01(+0.06%)
Jan 21, 2011	15.04	15.04	14.83	14.83	119,188	-0.22(-1.46%)
Jan 20, 2011	15.11	15.11	14.92	15.05	129,217	-0.17(-1.11%)
Jan 19, 2011	15.38	15.38	15.15	15.22	190,097	-0.22(-1.43%)
Jan 18, 2011	15.32	15.44	15.32	15.44	264,337	-0.16(-1.03%)
Jan 14, 2011	15.66	15.66	15.58	15.60	71,128	-0.03(-0.22%)
Jan 13, 2011	15.71	15.71	15.61	15.64	92,817	-0.10(-0.65%)
Jan 12, 2011	15.78	15.78	15.63	15.74	173,470	+0.08(+0.54%)
Jan 11, 2011	15.60	15.73	15.57	15.66	196,629	+0.11(+0.71%)
Jan 10, 2011	15.54	15.60	15.48	15.54	95,230	-0.13(-0.81%)
Jan 07, 2011	15.76	15.81	15.61	15.67	82,513	-0.08(-0.54%)
Jan 06, 2011	15.84	15.87	15.72	15.76	126,604	-0.05(-0.32%)
Jan 05, 2011	15.65	15.82	15.62	15.81	152,220	+0.14(+0.92%)
Jan 04, 2011	15.59	15.68	15.51	15.66	168,949	+0.22(+1.43%)

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.