GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

23.96 +0.16 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.58 16.74 16.51 16.70 55,925 +0.39(+2.39%)
Aug 30, 2011 16.28 16.40 16.14 16.31 38,284 -0.19(-1.15%)
Aug 29, 2011 16.02 16.50 16.02 16.50 212,269 +0.69(+4.36%)
Aug 26, 2011 15.52 15.87 15.38 15.81 85,999 +0.13(+0.83%)
Aug 25, 2011 15.99 15.99 15.60 15.68 36,974 -0.13(-0.82%)
Aug 24, 2011 15.69 15.89 15.66 15.81 90,822 -0.23(-1.43%)
Aug 23, 2011 15.73 16.04 15.59 16.04 58,677 +0.44(+2.83%)
Aug 22, 2011 15.91 15.91 15.50 15.60 93,106 -0.26(-1.64%)
Aug 19, 2011 15.92 16.27 15.85 15.86 166,129 -0.32(-1.98%)
Aug 18, 2011 16.49 16.49 16.13 16.18 95,573 -0.79(-4.66%)
Aug 17, 2011 16.96 17.10 16.86 16.97 134,712 +0.06(+0.35%)
Aug 16, 2011 16.95 17.03 16.78 16.91 47,158 -0.30(-1.74%)
Aug 15, 2011 17.02 17.21 17.00 17.21 122,995 +0.39(+2.32%)
Aug 12, 2011 16.97 17.00 16.77 16.82 65,817 +0.04(+0.24%)
Aug 11, 2011 16.22 16.85 16.22 16.78 94,030 +0.92(+5.80%)
Aug 10, 2011 16.23 16.38 15.86 15.86 163,780 -0.90(-5.37%)
Aug 09, 2011 16.44 16.76 15.83 16.76 167,401 +1.18(+7.57%)
Aug 08, 2011 16.14 16.30 15.53 15.58 190,496 -0.99(-5.97%)
Aug 05, 2011 16.87 17.01 16.13 16.57 197,315 -0.19(-1.13%)
Aug 04, 2011 17.38 17.38 16.70 16.76 1,050,685 -0.94(-5.31%)
Aug 03, 2011 17.83 17.83 16.99 17.70 206,572 -0.15(-0.84%)
Aug 02, 2011 18.16 18.23 17.85 17.85 61,708 -0.42(-2.30%)
Aug 01, 2011 18.52 18.52 18.15 18.27 54,738 -0.16(-0.87%)
Jul 29, 2011 18.20 18.51 18.19 18.43 111,876 +0.03(+0.16%)
Jul 28, 2011 18.39 18.50 18.34 18.40 92,951 +0.13(+0.74%)
Jul 27, 2011 18.39 18.44 18.19 18.27 97,613 -0.02(-0.08%)
Jul 26, 2011 18.21 18.36 18.19 18.28 37,763 +0.03(+0.16%)
Jul 25, 2011 18.18 18.28 17.96 18.25 23,083 -0.07(-0.38%)
Jul 22, 2011 18.33 18.34 18.31 18.32 30,610 +0.10(+0.55%)
Jul 21, 2011 18.09 18.29 18.09 18.22 25,938 +0.12(+0.66%)
Jul 20, 2011 18.02 18.15 17.99 18.10 68,681 +0.14(+0.78%)
Jul 19, 2011 17.78 17.97 17.72 17.96 55,899 +0.15(+0.84%)
Jul 18, 2011 17.97 18.03 17.78 17.81 36,464 -0.31(-1.71%)
Jul 15, 2011 18.07 18.13 17.92 18.12 72,563 +0.29(+1.63%)
Jul 14, 2011 18.03 18.07 17.83 17.83 85,171 -0.17(-0.94%)
Jul 13, 2011 17.89 18.15 17.89 18.00 149,418 +0.26(+1.47%)
Jul 12, 2011 17.79 17.95 17.71 17.74 217,673 -0.18(-1.01%)
Jul 11, 2011 18.18 18.18 17.79 17.92 86,912 -0.40(-2.18%)
Jul 08, 2011 18.41 18.52 18.20 18.32 100,509 -0.43(-2.29%)
Jul 07, 2011 18.76 18.85 18.73 18.75 98,229 +0.09(+0.47%)
Jul 06, 2011 18.65 18.67 18.49 18.66 106,880 -0.02(-0.11%)
Jul 05, 2011 18.64 18.78 18.62 18.68 154,765 +0.07(+0.38%)
Jul 01, 2011 18.36 18.64 18.33 18.61 42,151 +0.25(+1.36%)
Jun 30, 2011 18.19 18.37 18.19 18.36 104,038 +0.24(+1.32%)
Jun 29, 2011 18.15 18.16 17.99 18.12 59,339 -0.02(-0.11%)
Jun 28, 2011 17.84 18.15 17.81 18.14 74,382 +0.38(+2.13%)
Jun 27, 2011 17.65 17.78 17.52 17.76 605,424 +0.12(+0.68%)
Jun 24, 2011 17.82 17.82 17.61 17.64 43,078 +0.13(+0.74%)
Jun 23, 2011 17.36 17.51 17.20 17.51 94,916 +0.03(+0.17%)
Jun 22, 2011 17.48 17.65 17.47 17.48 27,659 -0.06(-0.34%)
Jun 21, 2011 17.20 17.56 17.19 17.54 23,906 +0.44(+2.57%)
Jun 20, 2011 17.06 17.14 17.05 17.10 25,544 +0.03(+0.18%)
Jun 17, 2011 17.10 17.15 17.00 17.07 63,351 -0.04(-0.23%)
Jun 16, 2011 17.11 17.32 17.02 17.11 62,586 -0.06(-0.34%)
Jun 15, 2011 17.28 17.42 17.12 17.17 56,167 -0.31(-1.78%)
Jun 14, 2011 17.36 17.56 17.36 17.48 312,448 +0.42(+2.46%)
Jun 13, 2011 17.28 17.28 17.00 17.06 99,052 -0.11(-0.64%)
Jun 10, 2011 17.49 17.54 17.14 17.17 338,829 -0.59(-3.32%)
Jun 09, 2011 17.57 17.77 17.52 17.76 314,024 +0.05(+0.28%)
Jun 08, 2011 17.91 17.94 17.67 17.71 102,572 -0.17(-0.95%)
Jun 07, 2011 17.95 18.05 17.88 17.88 74,755 -0.06(-0.33%)
Jun 06, 2011 18.25 18.27 17.91 17.94 96,857 -0.32(-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.