Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX MSCI China Consumer Discretionary ETF
(NY:
CHIQ
)
18.20
-0.32 (-1.73%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2016
9.451
9.488
9.378
9.433
55,596
-0.04(-0.39%)
Jan 29, 2016
9.405
9.506
9.387
9.469
219,023
+0.07(+0.78%)
Jan 28, 2016
9.488
9.598
9.369
9.396
7,404
+0.04(+0.39%)
Jan 27, 2016
9.433
9.542
9.314
9.359
13,539
-0.16(-1.64%)
Jan 26, 2016
9.497
9.543
9.488
9.515
23,957
+0.05(+0.58%)
Jan 25, 2016
9.534
9.552
9.442
9.460
10,188
-0.22(-2.27%)
Jan 22, 2016
9.699
9.699
9.570
9.680
266,401
+0.22(+2.33%)
Jan 21, 2016
9.304
9.561
9.291
9.460
24,046
+0.03(+0.29%)
Jan 20, 2016
9.378
9.531
9.204
9.433
35,749
-0.26(-2.65%)
Jan 19, 2016
9.809
9.809
9.602
9.689
13,549
+0.24(+2.52%)
Jan 15, 2016
9.378
9.451
9.451
9.451
39,598
-0.41(-4.18%)
Jan 14, 2016
9.689
9.864
9.634
9.864
61,194
+0.11(+1.13%)
Jan 13, 2016
10.11
10.11
9.722
9.754
43,149
-0.28(-2.83%)
Jan 12, 2016
10.01
10.06
9.983
10.04
99,419
+0.14(+1.38%)
Jan 11, 2016
10.04
10.05
9.802
9.901
16,151
-0.05(-0.54%)
Jan 08, 2016
10.22
10.22
9.955
9.955
16,428
-0.25(-2.42%)
Jan 07, 2016
10.29
10.43
10.17
10.20
30,992
-0.48(-4.46%)
Jan 06, 2016
10.68
10.72
10.62
10.68
15,279
-0.14(-1.27%)
Jan 05, 2016
10.82
10.86
10.76
10.82
11,950
+0.10(+0.94%)
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
.