GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

21.16 +0.11 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.16 18.31 18.02 18.08 53,134 -0.02(-0.11%)
May 23, 2011 18.23 18.23 17.99 18.10 111,696 -0.47(-2.53%)
May 20, 2011 18.63 18.63 18.49 18.57 23,952 -0.11(-0.59%)
May 19, 2011 18.66 18.69 18.52 18.68 30,737 -0.01(-0.05%)
May 18, 2011 18.52 18.72 18.39 18.69 57,277 +0.33(+1.80%)
May 17, 2011 18.29 18.41 18.16 18.36 153,883 +0.02(+0.11%)
May 16, 2011 18.31 18.64 18.29 18.34 95,810 +0.13(+0.71%)
May 13, 2011 18.45 18.45 18.16 18.21 51,213 -0.09(-0.49%)
May 12, 2011 18.26 18.37 18.12 18.30 23,903 +0.01(+0.05%)
May 11, 2011 18.53 18.58 18.15 18.29 111,604 -0.34(-1.83%)
May 10, 2011 18.67 18.67 18.56 18.63 200,653 +0.12(+0.65%)
May 09, 2011 18.54 18.56 18.42 18.51 62,791 +0.12(+0.63%)
May 06, 2011 18.59 18.66 18.37 18.39 133,538 +0.36(+2.02%)
May 05, 2011 17.92 18.26 17.92 18.03 66,198 +0.02(+0.11%)
May 04, 2011 18.11 18.11 17.81 18.01 62,080 -0.14(-0.77%)
May 03, 2011 18.34 18.34 17.99 18.15 111,406 -0.25(-1.38%)
May 02, 2011 18.48 18.48 18.39 18.40 33,688 -0.06(-0.31%)
Apr 29, 2011 18.32 18.52 18.32 18.46 67,379 +0.03(+0.16%)
Apr 28, 2011 18.46 18.48 18.35 18.43 75,599 -0.24(-1.29%)
Apr 27, 2011 18.53 18.67 18.43 18.67 120,605 +0.04(+0.21%)
Apr 26, 2011 18.50 18.72 18.50 18.63 271,829 +0.11(+0.59%)
Apr 25, 2011 18.65 18.66 18.50 18.52 38,945 -0.22(-1.17%)
Apr 21, 2011 18.70 18.74 18.57 18.74 166,923 +0.02(+0.11%)
Apr 20, 2011 18.77 18.77 18.62 18.72 102,285 +0.13(+0.70%)
Apr 19, 2011 18.49 18.62 18.47 18.59 67,885 +0.17(+0.92%)
Apr 18, 2011 18.48 18.53 18.27 18.42 162,454 -0.25(-1.34%)
Apr 15, 2011 18.51 18.70 18.46 18.67 178,449 +0.32(+1.74%)
Apr 14, 2011 18.25 18.38 18.22 18.35 93,455 +0.12(+0.66%)
Apr 13, 2011 18.47 18.47 18.12 18.23 144,869 +0.23(+1.28%)
Apr 12, 2011 18.15 18.21 17.98 18.00 397,527 -0.22(-1.21%)
Apr 11, 2011 18.47 18.49 18.21 18.22 205,161 -0.11(-0.57%)
Apr 08, 2011 18.29 18.49 18.27 18.32 502,826 +0.34(+1.89%)
Apr 07, 2011 18.00 18.07 17.91 17.98 115,497 +0.07(+0.42%)
Apr 06, 2011 17.70 17.94 17.70 17.91 165,791 +0.36(+2.05%)
Apr 05, 2011 17.57 17.63 17.49 17.55 140,308 -0.13(-0.74%)
Apr 04, 2011 17.46 17.68 17.46 17.68 183,423 +0.36(+2.08%)
Apr 01, 2011 17.27 17.38 17.20 17.32 137,445 +0.04(+0.23%)
Mar 31, 2011 17.04 17.38 17.03 17.28 86,118 +0.06(+0.35%)
Mar 30, 2011 17.20 17.24 17.15 17.22 52,663 +0.15(+0.88%)
Mar 29, 2011 16.96 17.07 16.90 17.07 21,751 +0.11(+0.65%)
Mar 28, 2011 16.99 17.04 16.96 16.96 79,365 -0.20(-1.17%)
Mar 25, 2011 17.15 17.21 17.07 17.16 61,454 -0.08(-0.46%)
Mar 24, 2011 17.09 17.25 17.01 17.24 137,935 +0.23(+1.35%)
Mar 23, 2011 16.85 17.02 16.80 17.01 51,385 +0.14(+0.83%)
Mar 22, 2011 16.93 16.96 16.84 16.87 19,042 +0.03(+0.18%)
Mar 21, 2011 16.84 16.90 16.84 16.84 53,036 +0.48(+2.93%)
Mar 18, 2011 16.44 16.52 16.36 16.36 122,613 +0.00(+0.00%)
Mar 17, 2011 16.46 16.46 16.28 16.36 83,816 -0.25(-1.51%)
Mar 16, 2011 16.76 16.95 16.47 16.61 141,505 -0.35(-2.06%)
Mar 15, 2011 16.81 16.97 16.80 16.96 112,775 -0.26(-1.51%)
Mar 14, 2011 17.12 17.25 17.10 17.22 47,215 -0.03(-0.17%)
Mar 11, 2011 17.11 17.28 17.10 17.25 40,273 +0.00(+0.00%)
Mar 10, 2011 17.26 17.37 17.21 17.25 91,065 -0.26(-1.48%)
Mar 09, 2011 17.33 17.52 17.33 17.51 217,587 +0.27(+1.57%)
Mar 08, 2011 17.21 17.29 17.06 17.24 227,286 -0.01(-0.06%)
Mar 07, 2011 17.24 17.44 17.13 17.25 230,651 -0.17(-0.98%)
Mar 04, 2011 17.40 17.42 17.25 17.42 158,288 +0.07(+0.40%)
Mar 03, 2011 17.13 17.37 17.13 17.35 93,334 +0.47(+2.78%)
Mar 02, 2011 16.78 16.92 16.78 16.88 85,637 +0.33(+1.99%)
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.