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
)
19.62
-0.20 (-1.01%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
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
.