Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 29, 2020 6.447 6.505 6.447 6.505 242 +0.01(+0.13%)
May 28, 2020 6.496 6.496 6.496 6.496 64 +0.04(+0.57%)
May 27, 2020 6.406 6.459 6.406 6.459 593 +0.03(+0.45%)
May 26, 2020 6.505 6.505 6.430 6.430 389 +0.03(+0.45%)
May 22, 2020 6.402 6.402 6.402 6.402 121 -0.17(-2.56%)
May 21, 2020 6.570 6.570 6.570 6.570 257 -0.16(-2.33%)
May 20, 2020 6.766 6.766 6.727 6.727 637 +0.16(+2.45%)
May 19, 2020 6.686 6.686 6.566 6.566 2,874 -0.05(-0.69%)
May 18, 2020 6.603 6.612 6.587 6.612 2,181 +0.19(+3.02%)
May 15, 2020 6.418 6.418 6.418 6.418 121 -0.00(-0.06%)
May 14, 2020 6.422 6.422 6.422 6.422 127 -0.12(-1.76%)
May 13, 2020 6.570 6.570 6.537 6.537 1,287 -0.08(-1.24%)
May 12, 2020 6.677 6.677 6.620 6.620 500 -0.05(-0.68%)
May 11, 2020 6.665 6.665 6.665 6.665 37 +0.01(+0.12%)
May 08, 2020 6.657 6.657 6.657 6.657 121 -0.00(-0.06%)
May 07, 2020 6.661 6.661 6.661 6.661 980 +0.03(+0.43%)
May 06, 2020 6.620 6.653 6.620 6.632 677 -0.02(-0.25%)
May 05, 2020 6.649 6.649 6.649 6.649 9 +0.08(+1.19%)
May 04, 2020 6.570 6.727 6.570 6.570 3,163 -0.16(-2.36%)
May 01, 2020 6.710 6.729 6.686 6.729 9,351 -0.01(-0.21%)
Apr 30, 2020 6.743 6.743 6.743 6.743 122 -0.27(-3.85%)
Apr 29, 2020 6.752 7.081 6.752 7.014 1,548 +0.19(+2.76%)
Apr 28, 2020 6.825 6.825 6.825 6.825 23 +0.09(+1.34%)
Apr 27, 2020 6.801 6.801 6.735 6.735 3,888 -0.10(-1.51%)
Apr 24, 2020 6.838 6.838 6.838 6.838 121 -0.12(-1.66%)
Apr 23, 2020 6.954 6.982 6.901 6.953 3,401 +0.12(+1.76%)
Apr 22, 2020 6.833 6.833 6.833 6.833 102 +0.19(+2.88%)
Apr 21, 2020 6.642 6.642 6.642 6.642 98 -0.19(-2.76%)
Apr 20, 2020 6.846 6.866 6.830 6.831 1,609 +0.01(+0.13%)
Apr 17, 2020 6.822 6.822 6.822 6.822 121 +0.10(+1.49%)
Apr 16, 2020 6.721 6.721 6.721 6.721 65 -0.05(-0.69%)
Apr 15, 2020 6.768 6.768 6.768 6.768 4 -0.23(-3.29%)
Apr 14, 2020 6.999 6.999 6.999 6.999 12 +0.02(+0.30%)
Apr 13, 2020 6.978 6.978 6.978 6.978 6 -0.09(-1.22%)
Apr 09, 2020 6.908 7.064 6.908 7.064 2,307 +0.07(+0.94%)
Apr 08, 2020 6.908 7.032 6.908 6.999 4,530 +0.06(+0.83%)
Apr 07, 2020 6.941 6.941 6.941 6.941 247 -0.02(-0.24%)
Apr 06, 2020 6.957 6.957 6.957 6.957 71 +0.09(+1.26%)
Apr 03, 2020 6.871 6.871 6.871 6.871 121 +0.08(+1.21%)
Apr 02, 2020 6.785 6.789 6.785 6.789 415 +0.13(+1.92%)
Apr 01, 2020 6.661 6.661 6.661 6.661 365 -0.09(-1.40%)
Mar 31, 2020 6.756 6.756 6.756 6.756 6 +0.25(+3.86%)
Mar 30, 2020 6.505 6.505 6.505 6.505 2 +0.11(+1.70%)
Mar 27, 2020 6.192 6.396 6.096 6.396 1,821 -0.17(-2.66%)
Mar 26, 2020 6.571 6.571 6.571 6.571 55 +0.16(+2.44%)
Mar 25, 2020 6.414 6.414 6.414 6.414 81 -0.08(-1.27%)
Mar 24, 2020 6.134 6.497 6.134 6.497 241 +0.03(+0.51%)
Mar 23, 2020 6.323 6.464 6.165 6.464 1,025 -0.10(-1.59%)
Mar 20, 2020 6.480 6.579 6.480 6.568 607 +0.21(+3.26%)
Mar 19, 2020 6.360 6.360 6.360 6.360 1 +0.30(+4.96%)
Mar 18, 2020 6.060 6.060 6.060 6.060 421 -0.68(-10.03%)
Mar 17, 2020 6.735 6.735 6.735 6.735 24 +0.46(+7.34%)
Mar 16, 2020 6.587 6.587 6.274 6.274 780 -1.16(-15.56%)
Mar 13, 2020 7.204 7.431 7.204 7.431 1,335 +0.57(+8.34%)
Mar 12, 2020 6.859 6.859 6.859 6.859 465 -0.36(-5.02%)
Mar 11, 2020 6.960 7.221 6.960 7.221 518 -0.16(-2.12%)
Mar 10, 2020 7.377 7.377 7.377 7.377 159 -0.06(-0.78%)
Mar 09, 2020 7.246 7.435 7.204 7.435 1,927 -0.11(-1.42%)
Mar 06, 2020 7.583 7.583 7.542 7.542 242 -0.23(-2.91%)
Mar 05, 2020 7.723 7.781 7.723 7.768 754 -0.06(-0.74%)
Mar 04, 2020 7.826 7.826 7.826 7.826 6 +0.09(+1.12%)
Mar 03, 2020 7.740 7.740 7.740 7.740 7 +0.04(+0.58%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.