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 (%)
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%)
Jan 02, 2014 10.20 10.20 10.12 10.12 2,206 -0.19(-1.85%)
Dec 31, 2013 10.42 10.31 10.31 10.31 441 +0.05(+0.47%)
Dec 30, 2013 10.33 10.33 10.26 10.26 609 -0.04(-0.41%)
Dec 27, 2013 10.32 10.32 10.31 10.31 1,247 +0.18(+1.79%)
Dec 26, 2013 10.09 10.20 10.08 10.12 29,094 +0.08(+0.83%)
Dec 24, 2013 10.04 10.04 10.04 10.04 14 +0.00(+0.00%)
Dec 23, 2013 10.17 10.17 10.03 10.04 5,865 -0.10(-1.02%)
Dec 20, 2013 10.14 10.14 10.14 10.14 44 +0.00(+0.00%)
Dec 19, 2013 10.23 10.23 10.14 10.14 2,192 +0.18(+1.81%)
Dec 17, 2013 10.00 9.965 9.965 9.965 3,298 -0.17(-1.65%)
Dec 16, 2013 10.13 10.13 10.13 10.13 304 -0.08(-0.77%)
Dec 13, 2013 10.19 10.23 10.18 10.21 5,649 +0.09(+0.86%)
Dec 12, 2013 10.12 10.12 10.12 10.12 449 -0.21(-2.07%)
Dec 11, 2013 10.34 10.34 10.34 10.34 338 -0.05(-0.45%)
Dec 10, 2013 10.46 10.46 10.36 10.38 2,248 -0.14(-1.33%)
Dec 09, 2013 10.52 10.52 10.52 10.52 4,151 -0.07(-0.69%)
Dec 05, 2013 10.60 10.60 10.60 10.60 0 +0.08(+0.75%)
Dec 04, 2013 10.56 10.56 10.37 10.52 4,641 -0.02(-0.21%)
Dec 03, 2013 10.54 10.54 10.54 10.54 224 -0.07(-0.67%)
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.