Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Energy ETF (NY: CHIE )

16.39 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 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 (%)
Dec 31, 2014 9.389 9.389 9.327 9.327 8 -0.01(-0.07%)
Dec 29, 2014 9.341 9.341 9.334 9.334 1 -0.10(-1.06%)
Dec 26, 2014 9.522 9.522 9.434 9.434 6,086 +0.22(+2.36%)
Dec 24, 2014 9.223 9.216 9.216 9.216 4,413 -0.16(-1.67%)
Dec 22, 2014 9.250 9.372 9.372 9.372 4,413 +0.24(+2.60%)
Dec 19, 2014 9.101 9.148 9.101 9.135 1,032 +0.02(+0.22%)
Dec 18, 2014 9.033 9.114 9.033 9.114 1,558 +0.12(+1.36%)
Dec 17, 2014 8.951 9.005 8.951 8.992 8,087 +0.08(+0.92%)
Dec 16, 2014 8.856 8.910 8.856 8.910 1,587 -0.13(-1.43%)
Dec 15, 2014 8.969 9.039 8.969 9.039 520 -0.12(-1.26%)
Dec 11, 2014 9.121 9.155 9.121 9.155 125 +0.02(+0.22%)
Dec 10, 2014 9.135 9.135 9.135 9.135 247 -0.05(-0.52%)
Dec 09, 2014 9.182 9.182 9.182 9.182 158 -0.23(-2.45%)
Dec 08, 2014 9.454 9.454 9.413 9.413 2,771 -0.16(-1.70%)
Dec 05, 2014 9.576 9.576 9.576 9.576 150 +0.23(+2.47%)
Dec 03, 2014 9.311 9.359 9.311 9.345 136 -0.06(-0.65%)
Dec 02, 2014 9.406 9.406 9.406 9.406 314 +0.01(+0.07%)
Dec 01, 2014 9.345 9.400 9.305 9.400 6,007 -0.19(-1.98%)
Nov 28, 2014 9.604 9.610 9.590 9.590 906 -0.33(-3.29%)
Nov 26, 2014 9.916 9.916 9.916 9.916 294 +0.14(+1.46%)
Nov 25, 2014 9.937 9.937 9.773 9.773 2,649 -0.11(-1.10%)
Nov 24, 2014 9.875 9.882 9.801 9.882 25,895 +0.05(+0.48%)
Nov 21, 2014 9.835 9.835 9.828 9.835 3,540 +0.38(+4.03%)
Nov 19, 2014 9.454 9.454 9.454 9.454 294 +0.00(+0.00%)
Nov 18, 2014 9.454 9.454 9.454 9.454 1,107 -0.13(-1.31%)
Nov 17, 2014 9.678 9.678 9.571 9.580 1,338 -0.17(-1.78%)
Nov 13, 2014 9.753 9.753 9.753 9.753 147 +0.03(+0.28%)
Nov 12, 2014 9.738 9.738 9.726 9.726 1,091 -0.07(-0.76%)
Nov 10, 2014 9.882 9.882 9.753 9.801 4 -0.16(-1.57%)
Nov 06, 2014 9.957 9.957 9.957 9.957 294 -0.06(-0.61%)
Nov 05, 2014 10.02 10.02 10.02 10.02 397 -0.13(-1.27%)
Oct 31, 2014 10.15 10.15 10.15 10.15 147 +0.10(+0.95%)
Oct 30, 2014 10.05 10.05 10.05 10.05 151 -0.02(-0.20%)
Oct 29, 2014 10.11 10.11 10.07 10.07 4,015 +0.00(+0.00%)
Oct 28, 2014 10.04 10.08 10.04 10.07 541 +0.17(+1.68%)
Oct 27, 2014 9.909 9.909 9.903 9.906 8,872 -0.22(-2.15%)
Oct 22, 2014 10.11 10.12 10.12 10.12 882 +0.02(+0.17%)
Oct 21, 2014 10.02 10.11 10.02 10.11 4,814 +0.14(+1.43%)
Oct 20, 2014 9.943 9.943 9.943 9.964 31,201 +0.05(+0.48%)
Oct 16, 2014 9.828 9.916 9.828 9.916 75 +0.22(+2.31%)
Oct 15, 2014 9.923 10.05 9.685 9.692 24,781 -0.35(-3.51%)
Oct 14, 2014 10.02 10.09 10.02 10.05 36,525 -0.03(-0.34%)
Oct 13, 2014 10.07 10.11 10.05 10.08 6,250 -0.02(-0.20%)
Oct 10, 2014 10.01 10.11 9.923 10.10 32,843 -0.33(-3.13%)
Oct 08, 2014 10.26 10.43 10.25 10.43 4 +0.03(+0.26%)
Oct 06, 2014 10.37 10.40 10.37 10.40 102 +0.15(+1.46%)
Oct 03, 2014 10.16 10.25 10.16 10.25 1,271 +0.29(+2.93%)
Oct 02, 2014 10.10 10.11 9.923 9.957 40,132 -0.16(-1.55%)
Oct 01, 2014 10.35 10.35 10.11 10.11 115,929 -0.16(-1.59%)
Sep 30, 2014 10.28 10.28 10.28 10.28 356 -0.07(-0.72%)
Sep 29, 2014 10.47 10.47 10.34 10.35 2,017 -0.32(-2.98%)
Sep 26, 2014 10.62 10.67 10.62 10.67 3,813 +0.08(+0.75%)
Sep 25, 2014 10.69 10.69 10.59 10.59 1,141 -0.18(-1.64%)
Sep 24, 2014 10.61 10.79 10.61 10.77 5,546 +0.21(+2.00%)
Sep 23, 2014 10.66 10.66 10.56 10.56 1,589 -0.05(-0.51%)
Sep 22, 2014 10.84 10.84 10.58 10.61 7,069 -0.20(-1.82%)
Sep 19, 2014 10.97 10.97 10.81 10.81 757 -0.14(-1.30%)
Sep 18, 2014 10.99 10.99 10.95 10.95 1,861 -0.14(-1.23%)
Sep 17, 2014 11.09 11.09 11.09 11.09 228 +0.09(+0.80%)
Sep 16, 2014 10.88 11.04 10.88 11.00 798 +0.09(+0.81%)
Sep 15, 2014 11.03 11.04 10.89 10.91 2,663 -0.30(-2.67%)
Sep 12, 2014 11.17 11.21 11.13 11.21 6,635 -0.05(-0.44%)
Sep 11, 2014 11.17 11.26 11.17 11.26 2,126 -0.12(-1.05%)
Sep 10, 2014 10.93 11.38 10.93 11.38 738 -0.07(-0.65%)
Sep 09, 2014 11.57 11.57 11.45 11.45 1,297 -0.14(-1.17%)
Sep 08, 2014 11.59 11.66 11.52 11.59 1,987 +0.07(+0.59%)
Sep 05, 2014 11.59 11.59 11.51 11.52 3,882 -0.07(-0.59%)
Sep 04, 2014 11.59 11.59 11.59 11.59 116 +0.00(+0.00%)
Sep 03, 2014 11.52 11.59 11.51 11.59 7,124 +0.30(+2.65%)
Sep 02, 2014 11.29 11.29 11.22 11.29 154,486 +0.14(+1.22%)
Aug 29, 2014 11.15 11.15 11.15 11.15 441 +0.03(+0.31%)
Aug 28, 2014 11.12 11.12 11.12 11.12 283 -0.10(-0.91%)
Aug 27, 2014 11.22 11.22 11.22 11.22 5 +0.00(+0.00%)
Aug 26, 2014 11.22 11.22 11.22 11.22 19 +0.00(+0.00%)
Aug 25, 2014 11.22 11.22 11.22 11.22 373 -0.01(-0.12%)
Aug 22, 2014 11.21 11.23 11.18 11.23 6,944 +0.05(+0.49%)
Aug 21, 2014 11.28 11.28 11.28 11.18 33,591 +0.05(+0.48%)
Aug 20, 2014 11.13 11.13 11.13 11.13 1 +0.00(+0.00%)
Aug 19, 2014 11.17 11.17 11.13 11.13 15,247 +0.05(+0.49%)
Aug 18, 2014 11.02 11.09 11.02 11.07 2,641 +0.10(+0.93%)
Aug 15, 2014 10.97 10.97 10.97 10.97 294 -0.06(-0.55%)
Aug 13, 2014 11.05 11.03 11.03 11.03 3,384 +0.01(+0.07%)
Aug 12, 2014 11.00 11.02 11.00 11.02 504 -0.08(-0.69%)
Aug 11, 2014 10.77 11.10 10.77 11.10 2,343 +0.23(+2.13%)
Aug 08, 2014 10.87 10.87 10.85 10.87 2,186 +0.20(+1.91%)
Aug 07, 2014 10.66 10.66 10.66 10.66 304 +0.00(+0.01%)
Aug 06, 2014 10.66 10.66 10.66 10.66 148 -0.01(-0.07%)
Aug 05, 2014 10.67 10.67 10.67 10.67 14 +0.00(+0.00%)
Aug 04, 2014 10.47 10.74 10.47 10.67 17,258 +0.12(+1.09%)
Jul 31, 2014 10.72 10.56 10.56 10.56 735 -0.07(-0.70%)
Jul 30, 2014 10.77 10.77 10.63 10.63 2,654 -0.17(-1.58%)
Jul 29, 2014 10.79 10.80 10.79 10.80 2,604 -0.07(-0.62%)
Jul 28, 2014 10.75 10.87 10.72 10.87 2,527 +0.00(+0.00%)
Jul 25, 2014 10.76 10.87 10.76 10.87 1,125 +0.09(+0.80%)
Jul 24, 2014 10.77 10.81 10.77 10.78 4,892 -0.03(-0.30%)
Jul 23, 2014 10.81 10.81 10.81 10.81 1,488 +0.14(+1.27%)
Jul 22, 2014 10.66 10.83 10.66 10.68 5,549 +0.16(+1.55%)
Jul 21, 2014 10.51 10.51 10.51 10.51 1 +0.00(+0.00%)
Jul 18, 2014 10.51 10.51 10.51 10.51 294 -0.06(-0.58%)
Jul 17, 2014 10.58 10.58 10.58 10.58 5,237 -0.04(-0.38%)
Jul 16, 2014 10.62 10.62 10.62 10.62 294 +0.10(+0.97%)
Jul 15, 2014 10.52 10.57 10.50 10.51 778 -0.05(-0.51%)
Jul 14, 2014 10.46 10.57 10.46 10.57 1,249 -0.03(-0.32%)
Jul 11, 2014 10.41 10.60 10.41 10.60 2,571 +0.15(+1.43%)
Jul 10, 2014 10.47 10.47 10.45 10.45 882 -0.26(-2.41%)
Jul 09, 2014 10.71 10.71 10.71 10.71 17 +0.00(+0.00%)
Jul 08, 2014 10.71 10.71 10.71 10.71 16 +0.00(+0.00%)
Jul 07, 2014 10.71 10.71 10.71 10.71 54 +0.00(+0.00%)
Jul 03, 2014 10.68 10.71 10.71 10.71 14,419 +0.01(+0.13%)
Jul 02, 2014 10.62 10.70 10.62 10.70 1,066 +0.13(+1.22%)
Jul 01, 2014 10.58 10.59 10.57 10.57 1,527 +0.12(+1.18%)
Jun 27, 2014 10.42 10.45 10.45 10.45 1,177 +0.21(+2.04%)
Jun 26, 2014 10.24 10.24 10.24 10.24 26 +0.00(+0.00%)
Jun 25, 2014 10.34 10.34 10.24 10.24 1,102 -0.10(-0.99%)
Jun 24, 2014 10.26 10.34 10.26 10.34 882 -0.03(-0.33%)
Jun 23, 2014 10.37 10.37 10.37 10.37 366 +0.03(+0.33%)
Jun 20, 2014 10.33 10.34 10.33 10.34 1,590 -0.07(-0.65%)
Jun 19, 2014 10.49 10.49 10.40 10.41 2,280 -0.05(-0.52%)
Jun 18, 2014 10.46 10.46 10.46 10.46 1 +0.00(+0.00%)
Jun 17, 2014 10.31 10.49 10.29 10.46 8,827 +0.14(+1.38%)
Jun 13, 2014 10.32 10.32 10.32 10.32 441 -0.01(-0.13%)
Jun 12, 2014 10.33 10.33 10.33 10.33 882 +0.09(+0.86%)
Jun 09, 2014 10.24 10.24 10.24 10.24 441 +0.05(+0.47%)
Jun 06, 2014 10.19 10.19 10.19 10.19 150 -0.08(-0.79%)
Jun 05, 2014 10.28 10.28 10.28 10.28 150 +0.08(+0.77%)
Jun 04, 2014 10.20 10.20 10.20 10.20 411 +0.00(+0.03%)
Jun 03, 2014 10.14 10.19 10.14 10.19 2,059 +0.00(+0.00%)
May 30, 2014 10.19 10.19 10.19 10.19 0 +0.16(+1.62%)
May 29, 2014 10.02 10.03 10.02 10.03 445 -0.07(-0.74%)
May 28, 2014 10.11 10.19 10.11 10.11 5,739 +0.10(+1.00%)
May 27, 2014 10.01 10.01 10.01 10.01 588 +0.23(+2.38%)
May 22, 2014 9.773 9.773 9.773 9.773 0 +0.00(+0.00%)
May 21, 2014 9.773 9.773 9.773 9.773 73 +0.00(+0.00%)
May 20, 2014 9.756 9.780 9.753 9.773 1,840 -0.10(-1.04%)
May 19, 2014 9.807 9.877 9.807 9.877 588 +0.19(+1.94%)
May 16, 2014 9.688 9.688 9.688 9.688 14 +0.00(+0.00%)
May 12, 2014 9.678 9.688 9.688 9.688 1,324 +0.19(+2.04%)
May 09, 2014 9.617 9.617 9.488 9.495 3,089 -0.10(-0.99%)
May 08, 2014 9.590 9.590 9.590 9.590 1 +0.00(+0.00%)
May 07, 2014 9.583 9.590 9.583 9.590 1,316 -0.08(-0.84%)
May 06, 2014 9.647 9.672 9.647 9.672 1,103 +0.05(+0.47%)
May 05, 2014 9.719 9.719 9.624 9.626 1,478 -0.15(-1.58%)
May 02, 2014 9.882 9.882 9.780 9.780 1,324 +0.04(+0.38%)
May 01, 2014 9.753 9.753 9.744 9.744 1,221 +0.02(+0.25%)
Apr 30, 2014 9.753 9.780 9.719 9.719 3,203 -0.00(-0.05%)
Apr 28, 2014 9.767 9.724 9.724 9.724 4,855 -0.17(-1.67%)
Apr 25, 2014 9.930 9.930 9.855 9.889 8,599 -0.19(-1.84%)
Apr 23, 2014 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 22, 2014 10.07 10.07 10.07 10.07 956 +0.02(+0.15%)
Apr 17, 2014 10.06 10.06 10.06 10.06 0 -0.07(-0.67%)
Apr 16, 2014 10.13 10.13 10.13 10.13 16 +0.00(+0.00%)
Apr 15, 2014 10.13 10.13 10.13 10.13 1 +0.00(+0.00%)
Apr 14, 2014 10.13 10.13 10.13 10.13 398 +0.09(+0.93%)
Apr 11, 2014 10.03 10.03 10.03 10.03 298 -0.25(-2.43%)
Apr 10, 2014 10.26 10.28 10.26 10.28 712 +0.48(+4.92%)
Apr 09, 2014 9.801 9.801 9.801 9.801 1 +0.00(+0.00%)
Apr 08, 2014 9.801 9.801 9.801 9.801 14 +0.00(+0.00%)
Apr 07, 2014 10.01 10.01 9.801 9.801 1,456 -0.14(-1.44%)
Apr 04, 2014 9.971 9.971 9.943 9.943 301 +0.07(+0.76%)
Apr 03, 2014 9.841 9.869 9.841 9.869 1,624 -0.08(-0.82%)
Apr 02, 2014 9.882 9.964 9.882 9.950 13,831 +0.06(+0.62%)
Apr 01, 2014 9.848 9.889 9.848 9.889 2,098 +0.14(+1.45%)
Mar 31, 2014 9.875 9.875 9.747 9.747 2,371 -0.13(-1.31%)
Mar 28, 2014 9.882 9.889 9.787 9.877 2,357 +0.07(+0.71%)
Mar 27, 2014 9.807 9.807 9.807 9.807 147 +0.17(+1.76%)
Mar 26, 2014 9.692 9.692 9.638 9.638 294 -0.01(-0.13%)
Mar 25, 2014 9.651 9.651 9.644 9.651 6,846 +0.00(+0.00%)
Mar 21, 2014 9.719 9.651 9.651 9.651 19,568 +0.07(+0.71%)
Mar 20, 2014 9.583 9.583 9.583 9.583 1 +0.00(+0.00%)
Mar 19, 2014 9.692 9.692 9.583 9.583 1,914 -0.04(-0.42%)
Mar 18, 2014 9.624 9.624 9.624 9.624 325 +0.10(+1.09%)
Mar 17, 2014 9.512 9.521 9.512 9.521 691 +0.08(+0.85%)
Mar 14, 2014 9.440 9.440 9.440 9.440 4 +0.00(+0.00%)
Mar 13, 2014 9.434 9.440 9.434 9.440 1,203 -0.12(-1.22%)
Mar 12, 2014 9.515 9.557 9.515 9.557 1,859 -0.28(-2.82%)
Mar 10, 2014 9.835 9.835 9.835 9.835 294 -0.08(-0.79%)
Mar 06, 2014 9.916 9.913 9.913 9.913 0 +0.00(+0.00%)
Feb 28, 2014 9.903 9.913 9.913 9.913 1,618 -0.02(-0.17%)
Feb 27, 2014 9.930 9.930 9.930 9.930 1,177 +0.26(+2.73%)
Feb 25, 2014 9.666 9.666 9.666 9.666 0 -0.22(-2.19%)
Feb 24, 2014 9.848 9.882 9.767 9.882 2,576 +0.31(+3.19%)
Feb 20, 2014 9.576 9.576 9.576 9.576 0 +0.00(+0.00%)
Feb 19, 2014 9.576 9.576 9.576 9.576 147 -0.07(-0.70%)
Feb 18, 2014 9.719 9.719 9.644 9.644 776 -0.07(-0.68%)
Feb 14, 2014 9.767 9.711 9.711 9.711 2,059 +0.18(+1.91%)
Feb 13, 2014 9.529 9.529 9.529 9.529 4 +0.00(+0.00%)
Feb 11, 2014 9.529 9.529 9.529 9.529 0 +0.07(+0.76%)
Feb 10, 2014 9.457 9.457 9.457 9.457 58 +0.00(+0.00%)
Feb 07, 2014 9.563 9.563 9.447 9.457 2,307 +0.13(+1.34%)
Feb 06, 2014 9.305 9.400 9.305 9.332 956 +0.12(+1.25%)
Feb 05, 2014 9.073 9.216 9.073 9.216 294 -0.08(-0.88%)
Feb 04, 2014 9.298 9.298 9.298 9.298 150 +0.21(+2.32%)
Feb 03, 2014 9.237 9.237 9.087 9.087 882 -0.24(-2.62%)
Jan 31, 2014 9.338 9.338 9.250 9.332 1,672 -0.05(-0.58%)
Jan 30, 2014 9.468 9.468 9.379 9.386 2,493 -0.01(-0.07%)
Jan 29, 2014 9.311 9.393 9.311 9.393 441 -0.14(-1.43%)
Jan 28, 2014 9.563 9.563 9.488 9.529 5,913 +0.05(+0.50%)
Jan 27, 2014 9.549 9.549 9.481 9.481 1,803 -0.10(-0.99%)
Jan 24, 2014 9.692 9.692 9.576 9.576 2,751 -0.37(-3.76%)
Jan 23, 2014 9.836 9.950 9.821 9.950 7,091 -0.20(-2.01%)
Jan 22, 2014 10.17 10.17 10.15 10.15 925 +0.14(+1.36%)
Jan 21, 2014 10.05 10.05 10.01 10.02 441 -0.08(-0.81%)
Jan 17, 2014 10.19 10.10 10.10 10.10 12,212 -0.02(-0.18%)
Jan 16, 2014 10.12 10.12 10.12 10.12 509 +0.07(+0.66%)
Jan 15, 2014 10.07 10.07 10.05 10.05 4,871 -0.07(-0.67%)
Jan 14, 2014 10.05 10.15 10.03 10.12 3,715 +0.11(+1.09%)
Jan 13, 2014 10.00 10.01 10.00 10.01 1,118 -0.05(-0.46%)
Jan 10, 2014 9.937 10.06 9.937 10.06 740 +0.10(+0.97%)
Jan 09, 2014 10.07 10.07 9.944 9.961 1,898 -0.08(-0.84%)
Jan 08, 2014 10.10 10.10 10.01 10.05 1,353 -0.09(-0.87%)
Jan 07, 2014 10.13 10.13 10.13 10.13 44 +0.00(+0.00%)
Jan 06, 2014 10.13 10.13 10.13 10.13 16 +0.00(+0.00%)
Jan 03, 2014 10.10 10.13 10.10 10.13 922 +0.01(+0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.