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 (%)
May 28, 2010	13.25	13.47	13.19	13.25	88,061	-0.23(-1.70%)
May 27, 2010	13.18	13.47	13.15	13.47	43,646	+0.71(+5.59%)
May 26, 2010	12.88	13.02	12.76	12.76	55,243	+0.20(+1.62%)
May 25, 2010	12.23	12.56	12.14	12.56	115,100	-0.22(-1.73%)
May 24, 2010	12.81	12.96	12.76	12.78	73,127	+0.11(+0.87%)
May 21, 2010	12.09	12.67	12.04	12.67	101,468	+0.34(+2.75%)
May 20, 2010	12.44	12.53	12.28	12.33	140,038	-0.70(-5.40%)
May 19, 2010	13.05	13.12	12.84	13.03	109,131	-0.26(-1.98%)
May 18, 2010	13.58	13.59	13.25	13.30	21,271	-0.20(-1.45%)
May 17, 2010	13.51	13.57	13.26	13.49	30,134	-0.18(-1.30%)
May 14, 2010	13.67	13.79	13.57	13.67	51,345	-0.23(-1.65%)
May 13, 2010	14.11	14.11	13.90	13.90	147,915	-0.08(-0.55%)
May 12, 2010	13.76	14.02	13.76	13.98	251,431	+0.10(+0.73%)
May 11, 2010	14.01	14.01	13.87	13.87	77,847	-0.24(-1.68%)
May 10, 2010	14.02	14.11	13.89	14.11	122,365	+0.79(+5.92%)
May 07, 2010	13.56	13.56	13.06	13.32	61,613	-0.03(-0.19%)
May 06, 2010	13.66	13.81	12.74	13.35	140,178	-0.88(-6.20%)
May 05, 2010	14.25	14.39	14.13	14.23	71,866	-0.22(-1.55%)
May 04, 2010	14.69	14.69	14.34	14.45	56,459	-0.39(-2.61%)

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.