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 )

18.69 +0.73 (+4.05%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 (%)
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%)
May 02, 2016 10.61 10.61 10.40 10.43 12,463 -0.03(-0.26%)
Apr 29, 2016 10.55 10.55 10.42 10.46 20,165 -0.10(-0.95%)
Apr 28, 2016 10.54 10.67 10.54 10.56 5,708 -0.06(-0.59%)
Apr 27, 2016 10.58 10.62 10.54 10.62 31,517 -0.02(-0.19%)
Apr 26, 2016 10.62 10.69 10.60 10.64 28,080 -0.05(-0.43%)
Apr 25, 2016 10.70 10.70 10.65 10.69 8,268 -0.06(-0.51%)
Apr 22, 2016 10.78 10.83 10.72 10.74 9,682 -0.08(-0.76%)
Apr 21, 2016 10.84 10.86 10.78 10.83 22,007 +0.01(+0.09%)
Apr 20, 2016 10.76 10.86 10.74 10.82 19,048 -0.07(-0.67%)
Apr 19, 2016 10.82 10.93 10.82 10.89 32,805 +0.14(+1.28%)
Apr 18, 2016 10.73 10.78 10.72 10.75 25,588 +0.03(+0.26%)
Apr 15, 2016 10.78 10.78 10.73 10.73 3,350 -0.08(-0.76%)
Apr 14, 2016 10.84 10.84 10.78 10.81 6,203 -0.02(-0.17%)
Apr 13, 2016 10.76 10.83 10.76 10.83 18,012 +0.33(+3.14%)
Apr 12, 2016 10.36 10.52 10.36 10.50 7,513 +0.17(+1.69%)
Apr 11, 2016 10.35 10.40 10.32 10.32 7,173 +0.13(+1.26%)
Apr 08, 2016 10.21 10.27 10.15 10.19 9,551 +0.15(+1.46%)
Apr 07, 2016 10.15 10.17 10.01 10.05 97,476 -0.12(-1.17%)
Apr 06, 2016 10.07 10.20 10.07 10.17 3,278 +0.10(+1.00%)
Apr 05, 2016 10.08 10.10 10.06 10.07 28,692 -0.07(-0.72%)
Apr 04, 2016 10.29 10.29 10.13 10.14 107,598 -0.11(-1.07%)
Apr 01, 2016 10.09 10.25 10.09 10.25 17,995 -0.03(-0.30%)
Mar 31, 2016 10.33 10.34 10.28 10.28 3,668 -0.02(-0.23%)
Mar 30, 2016 10.32 10.34 10.27 10.30 6,099 +0.11(+1.08%)
Mar 29, 2016 10.05 10.20 9.983 10.19 15,409 +0.21(+2.11%)
Mar 28, 2016 10.02 10.02 9.964 9.983 18,905 -0.01(-0.09%)
Mar 24, 2016 9.909 9.992 9.992 9.992 1,090 -0.03(-0.29%)
Mar 23, 2016 10.11 10.11 10.02 10.02 7,558 -0.14(-1.34%)
Mar 22, 2016 10.10 10.19 10.10 10.16 40,075 -0.16(-1.60%)
Mar 21, 2016 10.32 10.33 10.28 10.32 27,457 +0.11(+1.08%)
Mar 18, 2016 10.17 10.29 10.17 10.21 91,835 +0.12(+1.18%)
Mar 17, 2016 9.900 10.10 9.900 10.09 12,327 +0.07(+0.73%)
Mar 16, 2016 9.772 10.03 9.754 10.02 41,215 +0.15(+1.49%)
Mar 15, 2016 9.873 9.873 9.799 9.873 14,711 -0.16(-1.64%)
Mar 14, 2016 9.983 10.06 9.955 10.04 17,690 +0.04(+0.37%)
Mar 11, 2016 9.909 10.03 9.909 10.00 4,856 +0.26(+2.63%)
Mar 10, 2016 9.882 9.882 9.699 9.744 41,006 -0.05(-0.56%)
Mar 09, 2016 9.781 9.873 9.780 9.799 48,953 -0.03(-0.28%)
Mar 08, 2016 9.854 9.882 9.781 9.827 42,879 -0.11(-1.11%)
Mar 07, 2016 9.873 10.01 9.873 9.937 929,107 -0.04(-0.37%)
Mar 04, 2016 9.818 9.983 9.809 9.974 14,427 +0.31(+3.22%)
Mar 03, 2016 9.699 9.726 9.598 9.662 162,175 -0.11(-1.13%)
Mar 02, 2016 9.799 9.827 9.726 9.772 65,567 +0.10(+1.04%)
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.