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 )

18.95 -0.38 (-1.98%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 7, 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 (%)
Jul 29, 2016 10.37 10.40 10.32 10.39 31,863 -0.08(-0.79%)
Jul 28, 2016 10.46 10.47 10.45 10.47 1,924 +0.05(+0.44%)
Jul 27, 2016 10.42 10.42 10.32 10.42 17,442 -0.08(-0.73%)
Jul 26, 2016 10.41 10.50 10.41 10.50 37,209 +0.26(+2.54%)
Jul 25, 2016 10.27 10.27 10.24 10.24 5,998 -0.08(-0.79%)
Jul 22, 2016 10.30 10.33 10.27 10.32 50,086 -0.04(-0.37%)
Jul 21, 2016 10.32 10.40 10.32 10.36 242,756 +0.02(+0.18%)
Jul 20, 2016 10.31 10.39 10.31 10.34 20,192 +0.12(+1.17%)
Jul 19, 2016 10.27 10.27 10.20 10.22 25,170 -0.07(-0.71%)
Jul 18, 2016 10.19 10.32 10.18 10.29 29,017 +0.09(+0.90%)
Jul 15, 2016 10.22 10.22 10.19 10.20 1,516 +0.02(+0.18%)
Jul 14, 2016 10.14 10.28 10.14 10.18 44,922 +0.03(+0.27%)
Jul 13, 2016 10.18 10.18 10.10 10.16 48,428 -0.08(-0.81%)
Jul 12, 2016 10.19 10.26 10.19 10.24 45,613 +0.19(+1.92%)
Jul 11, 2016 9.983 10.06 9.955 10.05 30,509 +0.20(+2.05%)
Jul 08, 2016 9.836 9.864 9.699 9.845 6,690 +0.15(+1.51%)
Jul 07, 2016 9.735 9.772 9.672 9.699 19,046 -0.01(-0.09%)
Jul 06, 2016 9.644 9.708 9.552 9.708 24,784 -0.07(-0.75%)
Jul 05, 2016 9.717 9.799 9.717 9.781 57,336 -0.17(-1.75%)
Jul 01, 2016 9.891 9.955 9.955 9.955 9,381 +0.08(+0.84%)
Jun 30, 2016 9.836 9.919 9.818 9.873 15,728 +0.12(+1.22%)
Jun 29, 2016 9.708 9.772 9.689 9.754 81,637 +0.14(+1.43%)
Jun 28, 2016 9.570 9.616 9.515 9.616 20,952 +0.28(+3.05%)
Jun 27, 2016 9.451 9.451 9.267 9.332 67,051 -0.16(-1.64%)
Jun 24, 2016 9.442 9.658 9.424 9.488 61,694 -0.42(-4.26%)
Jun 23, 2016 9.909 9.919 9.873 9.909 54,800 +0.15(+1.50%)
Jun 22, 2016 9.809 9.836 9.763 9.763 4,576 +0.02(+0.19%)
Jun 21, 2016 9.717 9.754 9.717 9.744 6,647 +0.06(+0.66%)
Jun 20, 2016 9.717 9.937 9.680 9.680 54,624 +0.08(+0.86%)
Jun 17, 2016 9.607 9.616 9.552 9.598 66,084 -0.02(-0.19%)
Jun 16, 2016 9.543 9.634 9.460 9.616 44,358 -0.05(-0.57%)
Jun 15, 2016 9.682 9.735 9.671 9.671 17,391 +0.14(+1.44%)
Jun 14, 2016 9.534 9.597 9.515 9.534 2,950 -0.03(-0.29%)
Jun 13, 2016 9.579 9.662 9.550 9.561 44,120 -0.24(-2.43%)
Jun 10, 2016 9.845 9.845 9.763 9.799 54,849 -0.22(-2.20%)
Jun 09, 2016 10.00 10.07 9.974 10.02 25,954 -0.07(-0.65%)
Jun 08, 2016 10.12 10.15 10.08 10.08 3,629 -0.08(-0.80%)
Jun 07, 2016 10.15 10.20 10.14 10.17 6,616 +0.07(+0.73%)
Jun 06, 2016 10.04 10.12 10.02 10.09 7,547 +0.12(+1.19%)
Jun 03, 2016 9.966 9.974 9.955 9.974 868 -0.03(-0.27%)
Jun 02, 2016 9.961 10.01 9.937 10.00 31,303 +0.12(+1.21%)
Jun 01, 2016 9.983 9.983 9.882 9.882 153,753 -0.17(-1.64%)
May 31, 2016 10.04 10.06 9.964 10.05 128,852 +0.20(+2.05%)
May 27, 2016 9.845 9.845 9.845 9.845 50,071 -0.00(-0.02%)
May 26, 2016 9.827 9.848 9.827 9.848 3,501 +0.00(+0.02%)
May 25, 2016 9.854 9.900 9.836 9.845 14,157 -0.01(-0.09%)
May 24, 2016 9.708 9.882 9.708 9.854 68,674 +0.23(+2.38%)
May 23, 2016 9.689 9.763 9.616 9.625 97,452 -0.15(-1.50%)
May 20, 2016 9.809 9.809 9.763 9.772 18,147 +0.02(+0.19%)
May 19, 2016 9.818 9.827 9.713 9.754 45,322 -0.07(-0.75%)
May 18, 2016 9.854 9.946 9.827 9.827 31,027 -0.10(-1.01%)
May 17, 2016 9.946 10.07 9.928 9.928 32,652 -0.11(-1.10%)
May 16, 2016 9.919 10.08 9.919 10.04 22,307 +0.27(+2.72%)
May 13, 2016 9.854 9.870 9.763 9.772 8,401 -0.15(-1.48%)
May 12, 2016 10.03 10.03 9.909 9.919 5,352 -0.02(-0.18%)
May 11, 2016 9.992 9.992 9.909 9.937 5,598 -0.11(-1.07%)
May 10, 2016 9.873 10.04 9.873 10.04 11,048 +0.13(+1.26%)
May 09, 2016 10.03 10.03 9.909 9.919 20,448 -0.14(-1.37%)
May 06, 2016 10.06 10.08 9.992 10.06 12,554 -0.13(-1.31%)
May 05, 2016 10.23 10.24 10.17 10.19 1,575 +0.01(+0.14%)
May 04, 2016 10.25 10.26 10.14 10.18 9,176 -0.09(-0.89%)
May 03, 2016 10.33 10.33 10.27 10.27 15,967 -0.17(-1.58%)
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.