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 )

19.44 +0.23 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2016 9.589 9.717 9.589 9.671 30,263 +0.17(+1.83%)
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%)
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.