Skip to main content

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

17.08 +0.29 (+1.73%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.75 14.76 14.65 14.69 26,116 -0.17(-1.14%)
Mar 30, 2010 14.82 14.86 14.72 14.86 54,374 +0.13(+0.86%)
Mar 29, 2010 14.65 14.73 14.56 14.73 37,425 +0.17(+1.16%)
Mar 26, 2010 14.48 14.61 14.42 14.56 96,802 +0.20(+1.42%)
Mar 25, 2010 14.45 14.56 14.36 14.36 27,883 -0.01(-0.06%)
Mar 24, 2010 14.45 14.45 14.27 14.37 80,158 -0.27(-1.85%)
Mar 23, 2010 14.59 14.65 14.48 14.64 59,457 -0.08(-0.52%)
Mar 22, 2010 14.53 14.75 14.50 14.71 24,282 +0.20(+1.40%)
Mar 19, 2010 14.65 14.65 14.48 14.51 18,599 -0.05(-0.34%)
Mar 18, 2010 14.50 14.62 14.49 14.56 29,972 +0.07(+0.46%)
Mar 17, 2010 14.44 14.59 14.44 14.49 57,824 +0.15(+1.06%)
Mar 16, 2010 14.28 14.34 14.21 14.34 18,667 +0.01(+0.06%)
Mar 15, 2010 14.26 14.33 14.26 14.33 89,091 -0.03(-0.22%)
Mar 12, 2010 14.40 14.43 14.34 14.36 26,285 -0.10(-0.72%)
Mar 11, 2010 14.42 14.47 14.32 14.47 26,172 +0.01(+0.06%)
Mar 10, 2010 14.35 14.50 14.35 14.46 38,154 +0.20(+1.37%)
Mar 09, 2010 14.33 14.38 14.26 14.26 152,547 +0.04(+0.30%)
Mar 08, 2010 14.22 14.24 14.17 14.22 37,647 +0.16(+1.15%)
Mar 05, 2010 13.98 14.10 13.92 14.06 25,832 +0.31(+2.22%)
Mar 04, 2010 13.75 13.80 13.64 13.75 41,949 -0.03(-0.25%)
Mar 03, 2010 13.93 13.93 13.79 13.79 32,820 -0.08(-0.55%)
Mar 02, 2010 13.95 13.97 13.86 13.86 33,564 +0.03(+0.18%)
Mar 01, 2010 13.81 13.90 13.77 13.84 82,157 +0.04(+0.31%)
Feb 26, 2010 13.65 13.81 13.61 13.80 60,041 +0.16(+1.17%)
Feb 25, 2010 13.48 13.67 13.38 13.64 50,343 -0.09(-0.67%)
Feb 24, 2010 13.57 13.74 13.57 13.73 222,822 +0.42(+3.19%)
Feb 23, 2010 13.48 13.53 13.27 13.30 39,000 -0.12(-0.89%)
Feb 22, 2010 13.45 13.49 13.40 13.42 45,121 +0.02(+0.13%)
Feb 19, 2010 13.42 13.49 13.35 13.41 37,891 -0.24(-1.74%)
Feb 18, 2010 13.58 13.66 13.53 13.64 40,707 +0.10(+0.75%)
Feb 17, 2010 13.60 13.60 13.48 13.54 57,092 +0.09(+0.69%)
Feb 16, 2010 13.35 13.49 13.31 13.45 22,981 +0.29(+2.19%)
Feb 12, 2010 13.17 13.16 13.16 13.16 12,138 +0.00(+0.00%)
Feb 11, 2010 13.02 13.21 12.94 13.16 66,959 +0.24(+1.84%)
Feb 10, 2010 12.91 12.94 12.75 12.92 10,854 +0.14(+1.13%)
Feb 09, 2010 12.76 12.82 12.62 12.78 46,015 +0.16(+1.28%)
Feb 08, 2010 12.81 12.81 12.62 12.62 10,293 -0.25(-1.98%)
Feb 05, 2010 12.74 12.87 12.53 12.87 162,681 -0.07(-0.52%)
Feb 04, 2010 13.28 13.28 12.94 12.94 19,812 -0.65(-4.81%)
Feb 03, 2010 13.68 13.70 13.56 13.59 20,090 -0.01(-0.06%)
Feb 02, 2010 13.37 13.64 13.37 13.60 46,232 +0.34(+2.56%)
Feb 01, 2010 13.17 13.26 13.09 13.26 18,397 +0.30(+2.29%)
Jan 29, 2010 13.26 13.28 12.94 12.97 33,446 -0.13(-0.97%)
Jan 28, 2010 13.16 13.35 13.02 13.09 38,719 -0.06(-0.45%)
Jan 27, 2010 13.20 13.20 12.95 13.15 45,386 -0.23(-1.71%)
Jan 26, 2010 13.46 13.49 13.27 13.38 97,863 -0.42(-3.07%)
Jan 25, 2010 13.80 14.10 13.75 13.81 21,808 +0.09(+0.68%)
Jan 22, 2010 13.88 14.02 13.70 13.71 75,630 -0.20(-1.46%)
Jan 21, 2010 14.26 14.26 13.89 13.92 82,964 -0.43(-3.02%)
Jan 20, 2010 14.53 14.53 14.26 14.35 68,035 -0.31(-2.14%)
Jan 19, 2010 14.48 14.68 14.48 14.66 51,447 +0.41(+2.86%)
Jan 15, 2010 14.42 14.26 14.26 14.26 36,180 -0.20(-1.35%)
Jan 14, 2010 14.41 14.52 14.38 14.45 36,227 +0.14(+1.01%)
Jan 13, 2010 14.21 14.38 14.19 14.31 157,498 +0.08(+0.54%)
Jan 12, 2010 14.54 14.54 14.14 14.23 107,750 -0.20(-1.35%)
Jan 11, 2010 14.58 14.58 14.34 14.42 40,652 -0.05(-0.35%)
Jan 08, 2010 14.52 14.52 14.34 14.48 50,004 +0.07(+0.47%)
Jan 07, 2010 14.44 14.44 14.29 14.41 45,277 -0.31(-2.13%)
Jan 06, 2010 14.72 14.74 14.62 14.72 363,920 -0.08(-0.52%)
Jan 05, 2010 14.87 14.87 14.67 14.80 129,753 +0.36(+2.47%)
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.