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 )

19.33 -0.11 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
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%)
Jan 04, 2016 10.70 10.76 10.63 10.72 33,149 -0.43(-3.86%)
Dec 31, 2015 11.14 11.15 11.15 11.15 9,381 -0.04(-0.36%)
Dec 30, 2015 11.23 11.23 11.16 11.19 32,544 -0.11(-0.94%)
Dec 29, 2015 11.33 11.35 11.25 11.29 33,373 +0.10(+0.91%)
Dec 28, 2015 11.24 11.31 11.16 11.19 33,989 -0.15(-1.31%)
Dec 24, 2015 11.42 11.34 11.34 11.34 30,650 -0.09(-0.77%)
Dec 23, 2015 11.35 11.44 11.31 11.43 107,337 +0.15(+1.32%)
Dec 22, 2015 11.24 11.28 11.16 11.28 43,222 +0.09(+0.78%)
Dec 21, 2015 11.20 11.24 11.12 11.19 44,393 +0.05(+0.47%)
Dec 18, 2015 11.08 11.14 11.06 11.14 16,620 -0.02(-0.16%)
Dec 17, 2015 11.31 11.31 11.16 11.16 8,765 -0.14(-1.24%)
Dec 16, 2015 11.21 11.38 11.20 11.30 36,257 +0.12(+1.10%)
Dec 15, 2015 11.15 11.24 11.14 11.17 22,384 +0.17(+1.51%)
Dec 14, 2015 10.96 11.02 10.86 11.01 35,735 +0.11(+1.04%)
Dec 11, 2015 11.04 11.08 10.88 10.89 158,399 -0.38(-3.34%)
Dec 10, 2015 11.32 11.35 11.27 11.27 31,783 -0.10(-0.85%)
Dec 09, 2015 11.38 11.53 11.33 11.37 53,227 -0.02(-0.15%)
Dec 08, 2015 11.32 11.38 11.24 11.38 7,144 -0.17(-1.44%)
Dec 07, 2015 11.57 11.59 11.50 11.55 37,256 -0.03(-0.23%)
Dec 04, 2015 11.40 11.61 11.40 11.58 14,370 +0.16(+1.38%)
Dec 03, 2015 11.64 11.64 11.37 11.42 94,052 -0.10(-0.84%)
Dec 02, 2015 11.58 11.65 11.50 11.52 44,962 -0.13(-1.13%)
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.