Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

20.63 -0.28 (-1.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.418 9.491 9.382 9.427 89,809 +0.00(+0.00%)
Feb 26, 2016 9.482 9.482 9.418 9.427 334,479 +0.07(+0.78%)
Feb 25, 2016 9.263 9.373 9.172 9.354 168,360 -0.10(-1.06%)
Feb 24, 2016 9.272 9.454 9.254 9.454 8,159 -0.04(-0.38%)
Feb 23, 2016 9.555 9.555 9.473 9.491 11,315 -0.34(-3.43%)
Feb 22, 2016 9.755 9.864 9.755 9.828 7,633 +0.27(+2.86%)
Feb 19, 2016 9.523 9.564 9.523 9.555 2,899 +0.10(+1.06%)
Feb 18, 2016 9.591 9.591 9.454 9.454 17,260 -0.09(-0.95%)
Feb 17, 2016 9.436 9.617 9.427 9.545 38,040 +0.23(+2.44%)
Feb 16, 2016 9.154 9.354 9.154 9.318 24,840 +0.37(+4.17%)
Feb 12, 2016 8.845 8.945 8.945 8.945 9,231 +0.24(+2.79%)
Feb 11, 2016 8.608 8.745 8.608 8.702 88,389 -0.15(-1.71%)
Feb 10, 2016 8.836 8.945 8.836 8.854 1,081 +0.02(+0.21%)
Feb 09, 2016 8.717 8.845 8.687 8.836 7,023 +0.04(+0.41%)
Feb 08, 2016 8.908 8.908 8.726 8.799 57,843 -0.25(-2.72%)
Feb 05, 2016 9.245 9.245 9.036 9.045 17,294 -0.25(-2.64%)
Feb 04, 2016 9.236 9.345 9.181 9.291 11,609 +0.05(+0.59%)
Feb 03, 2016 9.236 9.245 9.027 9.236 5,992 +0.04(+0.40%)
Feb 02, 2016 9.255 9.313 9.181 9.200 7,694 -0.16(-1.75%)
Feb 01, 2016 9.382 9.418 9.309 9.363 56,008 -0.04(-0.39%)
Jan 29, 2016 9.336 9.436 9.318 9.400 220,645 +0.07(+0.78%)
Jan 28, 2016 9.418 9.527 9.300 9.327 7,459 +0.04(+0.39%)
Jan 27, 2016 9.363 9.472 9.245 9.291 13,640 -0.15(-1.64%)
Jan 26, 2016 9.427 9.473 9.418 9.445 24,135 +0.05(+0.58%)
Jan 25, 2016 9.464 9.482 9.373 9.391 10,264 -0.22(-2.27%)
Jan 22, 2016 9.627 9.627 9.500 9.609 268,374 +0.22(+2.33%)
Jan 21, 2016 9.236 9.491 9.222 9.391 24,224 +0.03(+0.29%)
Jan 20, 2016 9.309 9.461 9.136 9.363 36,013 -0.25(-2.65%)
Jan 19, 2016 9.737 9.737 9.532 9.618 13,650 +0.24(+2.52%)
Jan 15, 2016 9.309 9.382 9.382 9.382 39,891 -0.41(-4.18%)
Jan 14, 2016 9.618 9.791 9.564 9.791 61,647 +0.11(+1.13%)
Jan 13, 2016 10.04 10.04 9.650 9.682 43,469 -0.28(-2.83%)
Jan 12, 2016 9.937 9.982 9.909 9.964 100,155 +0.14(+1.38%)
Jan 11, 2016 9.964 9.973 9.730 9.829 16,271 -0.05(-0.54%)
Jan 08, 2016 10.15 10.15 9.882 9.882 16,550 -0.25(-2.42%)
Jan 07, 2016 10.22 10.36 10.09 10.13 31,222 -0.47(-4.46%)
Jan 06, 2016 10.60 10.64 10.54 10.60 15,393 -0.14(-1.27%)
Jan 05, 2016 10.74 10.78 10.68 10.74 12,039 +0.10(+0.94%)
Jan 04, 2016 10.62 10.68 10.56 10.64 33,394 -0.43(-3.87%)
Dec 31, 2015 11.06 11.07 11.07 11.07 9,450 -0.04(-0.36%)
Dec 30, 2015 11.15 11.15 11.07 11.10 32,785 -0.11(-0.94%)
Dec 29, 2015 11.25 11.27 11.17 11.21 33,620 +0.10(+0.91%)
Dec 28, 2015 11.15 11.22 11.08 11.11 34,240 -0.15(-1.31%)
Dec 24, 2015 11.34 11.26 11.26 11.26 30,877 -0.09(-0.77%)
Dec 23, 2015 11.27 11.35 11.22 11.34 108,131 +0.15(+1.32%)
Dec 22, 2015 11.15 11.20 11.07 11.20 43,542 +0.09(+0.78%)
Dec 21, 2015 11.12 11.16 11.04 11.11 44,721 +0.05(+0.47%)
Dec 18, 2015 11.00 11.06 10.98 11.06 16,743 -0.02(-0.16%)
Dec 17, 2015 11.22 11.22 11.07 11.07 8,830 -0.14(-1.24%)
Dec 16, 2015 11.13 11.29 11.12 11.21 36,525 +0.12(+1.10%)
Dec 15, 2015 11.07 11.15 11.06 11.09 22,549 +0.16(+1.51%)
Dec 14, 2015 10.88 10.94 10.78 10.93 36,000 +0.11(+1.04%)
Dec 11, 2015 10.96 11.00 10.80 10.81 159,571 -0.37(-3.34%)
Dec 10, 2015 11.24 11.27 11.19 11.19 32,018 -0.10(-0.85%)
Dec 09, 2015 11.30 11.45 11.25 11.28 53,621 -0.02(-0.15%)
Dec 08, 2015 11.24 11.30 11.16 11.30 7,197 -0.16(-1.44%)
Dec 07, 2015 11.48 11.50 11.42 11.47 37,532 -0.03(-0.23%)
Dec 04, 2015 11.32 11.53 11.32 11.49 14,476 +0.16(+1.38%)
Dec 03, 2015 11.55 11.55 11.28 11.34 94,748 -0.10(-0.84%)
Dec 02, 2015 11.49 11.56 11.41 11.43 45,295 -0.13(-1.13%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.