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 28, 2013 11.86 11.95 11.86 11.92 85,243 -0.04(-0.37%)
Mar 27, 2013 11.85 11.97 11.85 11.96 94,804 +0.05(+0.43%)
Mar 26, 2013 11.83 11.92 11.83 11.91 98,759 +0.01(+0.07%)
Mar 25, 2013 12.02 12.04 11.89 11.90 107,487 -0.14(-1.20%)
Mar 22, 2013 12.02 12.07 12.02 12.05 64,306 +0.16(+1.36%)
Mar 21, 2013 11.86 11.96 11.84 11.89 94,002 -0.05(-0.43%)
Mar 20, 2013 11.85 11.96 11.84 11.94 363,772 +0.20(+1.74%)
Mar 19, 2013 11.76 11.81 11.61 11.73 289,232 -0.08(-0.65%)
Mar 18, 2013 11.80 11.89 11.77 11.81 169,557 -0.16(-1.35%)
Mar 15, 2013 11.95 12.00 11.91 11.97 121,751 -0.12(-0.98%)
Mar 14, 2013 12.06 12.13 12.06 12.09 384,411 +0.07(+0.56%)
Mar 13, 2013 12.09 12.09 12.01 12.02 108,788 -0.09(-0.77%)
Mar 12, 2013 12.29 12.29 12.08 12.12 98,165 -0.20(-1.59%)
Mar 11, 2013 12.33 12.41 12.31 12.31 236,389 -0.21(-1.69%)
Mar 08, 2013 12.51 12.57 12.46 12.52 117,310 +0.14(+1.10%)
Mar 07, 2013 12.35 12.39 12.35 12.39 84,093 -0.00(-0.03%)
Mar 06, 2013 12.42 12.42 12.35 12.39 107,501 +0.05(+0.41%)
Mar 05, 2013 12.24 12.37 12.24 12.34 158,199 +0.23(+1.92%)
Mar 04, 2013 12.07 12.11 12.04 12.11 186,562 -0.09(-0.77%)
Mar 01, 2013 12.18 12.24 12.13 12.20 97,141 +0.00(+0.00%)
Feb 28, 2013 12.18 12.29 12.17 12.20 408,984 +0.03(+0.28%)
Feb 27, 2013 12.01 12.19 11.98 12.17 1,076,206 +0.26(+2.21%)
Feb 26, 2013 11.88 11.97 11.84 11.90 556,345 -0.26(-2.16%)
Feb 22, 2013 12.18 12.20 12.13 12.17 163,910 +0.03(+0.21%)
Feb 21, 2013 12.29 12.29 12.08 12.14 359,148 -0.37(-2.98%)
Feb 20, 2013 12.66 12.66 12.50 12.52 162,968 -0.11(-0.87%)
Feb 19, 2013 12.74 12.74 12.63 12.63 538,653 -0.22(-1.72%)
Feb 15, 2013 12.91 12.93 12.81 12.85 86,948 +0.03(+0.20%)
Feb 14, 2013 12.78 12.84 12.76 12.82 435,383 -0.07(-0.53%)
Feb 13, 2013 12.86 12.90 12.84 12.89 334,974 +0.08(+0.60%)
Feb 12, 2013 12.83 12.86 12.78 12.81 139,890 +0.03(+0.21%)
Feb 11, 2013 12.84 12.84 12.74 12.79 271,664 -0.00(-0.01%)
Feb 08, 2013 12.68 12.80 12.68 12.79 95,105 +0.22(+1.76%)
Feb 07, 2013 12.64 12.64 12.50 12.57 140,779 -0.19(-1.46%)
Feb 06, 2013 12.70 12.76 12.66 12.75 177,172 +0.10(+0.80%)
Feb 04, 2013 12.83 12.83 12.63 12.65 288,885 -0.24(-1.84%)
Feb 01, 2013 12.83 12.91 12.81 12.89 139,907 +0.05(+0.40%)
Jan 31, 2013 12.87 12.87 12.80 12.84 128,784 -0.14(-1.05%)
Jan 30, 2013 12.98 12.98 12.94 12.97 333,395 -0.10(-0.78%)
Jan 29, 2013 12.98 13.09 12.95 13.08 237,195 +0.22(+1.72%)
Jan 28, 2013 12.91 12.93 12.83 12.86 149,882 +0.03(+0.27%)
Jan 25, 2013 12.91 12.92 12.75 12.82 318,439 -0.13(-0.98%)
Jan 24, 2013 13.02 13.08 12.94 12.95 181,383 -0.04(-0.33%)
Jan 23, 2013 13.11 13.14 12.99 12.99 350,448 -0.15(-1.16%)
Jan 22, 2013 13.16 13.16 13.10 13.14 121,482 +0.04(+0.32%)
Jan 18, 2013 13.08 13.14 13.04 13.10 255,071 -0.01(-0.06%)
Jan 17, 2013 13.07 13.20 13.07 13.11 374,853 +0.03(+0.19%)
Jan 16, 2013 13.02 13.09 13.02 13.08 402,720 +0.06(+0.46%)
Jan 15, 2013 13.06 13.07 13.00 13.02 340,537 -0.07(-0.52%)
Jan 14, 2013 13.15 13.19 13.09 13.09 200,686 -0.01(-0.06%)
Jan 11, 2013 13.08 13.11 13.01 13.10 669,381 -0.13(-0.96%)
Jan 10, 2013 13.15 13.24 13.11 13.23 251,342 +0.24(+1.83%)
Jan 09, 2013 12.97 13.05 12.97 12.99 144,998 +0.08(+0.59%)
Jan 08, 2013 12.96 13.02 12.86 12.91 132,503 -0.14(-1.04%)
Jan 07, 2013 13.03 13.07 13.00 13.05 311,288 +0.04(+0.33%)
Jan 04, 2013 12.90 13.01 12.90 13.01 124,299 +0.08(+0.66%)
Jan 03, 2013 12.95 13.02 12.86 12.92 134,658 -0.03(-0.20%)
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.