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 (%)
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%)
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%)
Dec 02, 2013 10.61 10.61 10.61 10.61 299 +0.01(+0.06%)
Nov 27, 2013 10.56 10.60 10.60 10.60 17,392 +0.07(+0.63%)
Nov 26, 2013 10.50 10.54 10.46 10.54 1,649 +0.13(+1.22%)
Nov 25, 2013 10.59 10.59 10.40 10.41 16,417 -0.27(-2.50%)
Nov 22, 2013 10.66 10.69 10.65 10.68 2,233 +0.02(+0.19%)
Nov 21, 2013 10.61 10.66 10.60 10.66 7,012 +0.12(+1.13%)
Nov 20, 2013 10.64 10.64 10.51 10.54 32,984 -0.03(-0.25%)
Nov 19, 2013 10.59 10.61 10.56 10.56 899 -0.11(-1.04%)
Nov 18, 2013 10.56 10.68 10.56 10.68 2,610 +0.27(+2.61%)
Nov 15, 2013 10.30 10.46 10.30 10.40 19,038 +0.35(+3.52%)
Nov 14, 2013 10.02 10.05 10.00 10.05 6,746 +0.17(+1.76%)
Nov 12, 2013 9.991 9.991 9.844 9.878 34,184 -0.07(-0.75%)
Nov 11, 2013 9.958 10.02 9.951 9.953 37,311 +0.05(+0.55%)
Nov 08, 2013 9.871 9.985 9.871 9.898 26,312 -0.03(-0.27%)
Nov 07, 2013 10.02 10.02 9.925 9.925 1,304 -0.13(-1.33%)
Nov 06, 2013 10.06 10.14 10.06 10.06 974 -0.04(-0.40%)
Nov 05, 2013 10.14 10.14 10.07 10.10 2,398 -0.05(-0.53%)
Nov 04, 2013 10.04 10.16 10.04 10.15 6,893 +0.10(+1.00%)
Oct 31, 2013 9.998 10.05 10.05 10.05 599 +0.01(+0.13%)
Oct 30, 2013 10.01 10.04 10.01 10.04 1,349 +0.15(+1.48%)
Oct 29, 2013 9.955 9.958 9.871 9.891 5,635 +0.04(+0.41%)
Oct 28, 2013 9.878 9.878 9.751 9.851 8,321 +0.05(+0.54%)
Oct 25, 2013 9.798 9.871 9.798 9.798 3,898 -0.05(-0.54%)
Oct 24, 2013 9.918 9.918 9.851 9.851 449 -0.08(-0.81%)
Oct 23, 2013 10.06 10.06 9.931 9.931 2,099 -0.31(-3.00%)
Oct 22, 2013 10.29 10.29 10.24 10.24 1,349 +0.14(+1.34%)
Oct 21, 2013 10.14 10.14 10.10 10.10 2,323 -0.01(-0.09%)
Oct 18, 2013 10.14 10.21 10.10 10.11 16,567 +0.07(+0.72%)
Oct 17, 2013 10.08 10.11 10.01 10.04 85,048 +0.03(+0.35%)
Oct 16, 2013 10.01 10.06 9.991 10.00 198,058 -0.04(-0.40%)
Oct 15, 2013 10.12 10.12 10.01 10.04 10,195 -0.05(-0.46%)
Oct 14, 2013 10.03 10.09 10.03 10.09 3,823 -0.01(-0.13%)
Oct 11, 2013 10.10 10.10 10.10 10.10 299 +0.16(+1.61%)
Oct 10, 2013 9.945 9.945 9.945 9.945 3,598 +0.13(+1.29%)
Oct 07, 2013 9.818 9.818 9.818 9.818 299 +0.09(+0.89%)
Oct 03, 2013 9.731 9.731 9.731 9.731 0 -0.01(-0.07%)
Oct 02, 2013 9.691 9.738 9.658 9.738 9,195 +0.08(+0.83%)
Oct 01, 2013 9.684 9.684 9.658 9.658 7,046 -0.01(-0.14%)
Sep 27, 2013 9.671 9.671 9.671 9.671 12,294 +0.00(+0.00%)
Sep 20, 2013 9.671 9.671 9.671 9.671 2,248 -0.05(-0.56%)
Sep 19, 2013 9.747 9.747 9.725 9.725 1,167 -0.19(-1.94%)
Sep 18, 2013 9.744 9.918 9.744 9.918 1,149 +0.25(+2.55%)
Sep 17, 2013 9.651 9.718 9.651 9.671 1,349 -0.06(-0.58%)
Sep 16, 2013 9.711 9.728 9.711 9.728 2,998 +0.02(+0.17%)
Sep 13, 2013 9.711 9.711 9.711 9.711 599 -0.08(-0.82%)
Sep 11, 2013 9.791 9.791 9.791 9.791 1,949 +0.05(+0.48%)
Sep 10, 2013 9.745 9.745 9.745 9.745 389 +0.09(+0.90%)
Sep 09, 2013 9.571 9.664 9.571 9.658 1,049 +0.09(+0.91%)
Sep 06, 2013 9.531 9.571 9.531 9.571 1,799 +0.03(+0.35%)
Sep 05, 2013 9.464 9.538 9.464 9.538 3,298 +0.12(+1.27%)
Sep 04, 2013 9.404 9.456 9.404 9.418 13,044 +0.01(+0.12%)
Sep 03, 2013 9.406 9.406 9.406 9.406 149 +0.18(+1.90%)
Aug 30, 2013 9.231 9.231 9.231 9.231 599 +0.11(+1.17%)
Aug 27, 2013 9.171 9.124 9.124 9.124 1,349 -0.18(-1.94%)
Aug 26, 2013 9.404 9.404 9.304 9.304 1,349 -0.05(-0.50%)
Aug 23, 2013 9.338 9.352 9.338 9.351 1,274 +0.06(+0.62%)
Aug 20, 2013 9.291 9.293 9.293 9.293 599 -0.04(-0.47%)
Aug 19, 2013 9.338 9.378 9.338 9.338 1,427 -0.09(-0.99%)
Aug 15, 2013 9.431 9.431 9.431 9.431 449 -0.15(-1.59%)
Aug 14, 2013 9.504 9.584 9.504 9.584 749 +0.15(+1.55%)
Aug 12, 2013 9.371 9.438 9.438 9.438 1,799 +0.38(+4.20%)
Aug 07, 2013 9.071 9.057 9.057 9.057 1,049 -0.25(-2.69%)
Aug 02, 2013 9.311 9.308 9.308 9.308 1,499 +0.01(+0.11%)
Aug 01, 2013 9.271 9.331 9.271 9.298 3,523 +0.09(+0.94%)
Jul 30, 2013 9.211 9.211 9.211 9.211 599 -0.07(-0.79%)
Jul 29, 2013 9.284 9.284 9.284 9.284 299 -0.10(-1.11%)
Jul 25, 2013 9.391 9.389 9.389 9.389 149 -0.14(-1.42%)
Jul 23, 2013 9.524 9.524 9.524 9.524 0 +0.31(+3.33%)
Jul 19, 2013 9.218 9.218 9.218 9.218 0 +0.01(+0.07%)
Jul 17, 2013 9.211 9.211 9.211 9.211 0 +0.13(+1.40%)
Jul 16, 2013 9.084 9.084 9.084 9.084 3,523 +0.01(+0.07%)
Jul 15, 2013 9.031 9.144 9.031 9.077 1,049 -0.09(-1.02%)
Jul 11, 2013 9.158 9.171 9.171 9.171 1,199 +0.26(+2.95%)
Jul 10, 2013 8.908 8.908 8.908 8.908 149 +0.05(+0.57%)
Jul 08, 2013 8.857 8.857 8.857 8.857 0 +0.19(+2.15%)
Jul 03, 2013 8.671 8.671 8.671 8.671 0 +0.03(+0.39%)
Jun 28, 2013 8.671 8.637 8.637 8.637 2,698 +0.10(+1.17%)
Jun 26, 2013 8.537 8.537 8.537 8.537 292 +0.04(+0.47%)
Jun 25, 2013 8.497 8.511 8.477 8.497 3,298 +0.19(+2.33%)
Jun 24, 2013 8.257 8.324 8.257 8.304 1,799 -0.19(-2.20%)
Jun 21, 2013 8.604 8.604 8.491 8.491 299 +0.13(+1.60%)
Jun 20, 2013 8.671 8.671 8.357 8.357 1,769 -0.61(-6.84%)
Jun 18, 2013 8.971 8.971 8.971 8.971 149 -0.06(-0.66%)
Jun 17, 2013 9.044 9.044 9.031 9.031 2,379 +0.04(+0.45%)
Jun 13, 2013 8.991 8.991 8.991 8.991 0 -0.04(-0.44%)
Jun 11, 2013 9.031 9.031 9.031 9.031 0 -0.09(-0.95%)
Jun 10, 2013 9.117 9.117 9.117 9.117 449 -0.17(-1.80%)
Jun 07, 2013 9.284 9.284 9.284 9.284 599 +0.03(+0.36%)
Jun 06, 2013 9.251 9.251 9.251 9.251 1,799 -0.17(-1.77%)
Jun 04, 2013 9.398 9.418 9.418 9.418 299 -0.10(-1.05%)
Jun 03, 2013 9.498 9.544 9.498 9.518 9,295 +0.09(+0.92%)
May 31, 2013 9.451 9.451 9.431 9.431 1,649 -0.21(-2.16%)
May 30, 2013 9.611 9.640 9.598 9.640 3,148 +0.07(+0.71%)
May 29, 2013 9.572 9.572 9.572 9.572 149 -0.11(-1.10%)
May 28, 2013 9.731 9.811 9.678 9.678 5,547 +0.06(+0.62%)
May 24, 2013 9.484 9.618 9.484 9.618 358 -0.05(-0.53%)
May 23, 2013 9.404 9.669 9.404 9.669 1,769 -0.03(-0.30%)
May 22, 2013 9.671 9.698 9.664 9.698 35,314 -0.25(-2.49%)
May 20, 2013 10.02 9.946 9.946 9.946 899 -0.03(-0.26%)
May 17, 2013 9.905 9.978 9.905 9.971 2,625 +0.00(+0.00%)
May 16, 2013 9.918 9.971 9.918 9.971 1,211 +0.03(+0.27%)
May 15, 2013 9.945 9.945 9.945 9.945 1,283 +0.02(+0.22%)
May 13, 2013 9.923 9.923 9.923 9.923 149 -0.05(-0.52%)
May 10, 2013 9.975 9.975 9.975 9.975 164 -0.04(-0.36%)
May 08, 2013 10.04 10.01 10.01 10.01 3,898 +0.03(+0.27%)
May 07, 2013 9.971 10.02 9.971 9.985 3,748 +0.07(+0.67%)
May 06, 2013 9.918 9.918 9.918 9.918 1,049 +0.05(+0.54%)
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.