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 (%)
Mar 31, 2010 14.64 14.65 14.54 14.58 26,309 -0.17(-1.14%)
Mar 30, 2010 14.71 14.75 14.61 14.75 54,777 +0.13(+0.86%)
Mar 29, 2010 14.55 14.62 14.45 14.62 37,702 +0.17(+1.17%)
Mar 26, 2010 14.38 14.50 14.32 14.45 97,519 +0.20(+1.42%)
Mar 25, 2010 14.34 14.45 14.25 14.25 28,090 -0.01(-0.06%)
Mar 24, 2010 14.34 14.34 14.17 14.26 80,751 -0.27(-1.85%)
Mar 23, 2010 14.48 14.55 14.38 14.53 59,897 -0.08(-0.52%)
Mar 22, 2010 14.42 14.64 14.39 14.61 24,462 +0.20(+1.40%)
Mar 19, 2010 14.54 14.55 14.37 14.40 18,737 -0.05(-0.34%)
Mar 18, 2010 14.39 14.51 14.39 14.45 30,194 +0.07(+0.46%)
Mar 17, 2010 14.34 14.49 14.34 14.39 58,252 +0.15(+1.07%)
Mar 16, 2010 14.18 14.23 14.11 14.23 18,806 +0.01(+0.06%)
Mar 15, 2010 14.15 14.23 14.15 14.23 89,751 -0.03(-0.22%)
Mar 12, 2010 14.29 14.33 14.23 14.26 26,480 -0.10(-0.72%)
Mar 11, 2010 14.32 14.36 14.22 14.36 26,366 +0.01(+0.06%)
Mar 10, 2010 14.24 14.39 14.24 14.35 38,437 +0.19(+1.37%)
Mar 09, 2010 14.23 14.28 14.15 14.16 153,676 +0.04(+0.30%)
Mar 08, 2010 14.12 14.14 14.07 14.12 37,926 +0.16(+1.15%)
Mar 05, 2010 13.88 14.00 13.82 13.96 26,023 +0.30(+2.22%)
Mar 04, 2010 13.65 13.70 13.54 13.65 42,260 -0.03(-0.25%)
Mar 03, 2010 13.83 13.83 13.69 13.69 33,063 -0.08(-0.55%)
Mar 02, 2010 13.85 13.87 13.76 13.76 33,812 +0.03(+0.18%)
Mar 01, 2010 13.70 13.80 13.67 13.74 82,765 +0.04(+0.31%)
Feb 26, 2010 13.55 13.71 13.51 13.70 60,485 +0.16(+1.17%)
Feb 25, 2010 13.38 13.57 13.28 13.54 50,715 -0.09(-0.67%)
Feb 24, 2010 13.47 13.64 13.47 13.63 224,471 +0.42(+3.19%)
Feb 23, 2010 13.38 13.43 13.17 13.21 39,289 -0.12(-0.88%)
Feb 22, 2010 13.35 13.39 13.30 13.32 45,454 +0.02(+0.13%)
Feb 19, 2010 13.32 13.39 13.25 13.31 38,172 -0.24(-1.74%)
Feb 18, 2010 13.48 13.56 13.43 13.54 41,008 +0.10(+0.75%)
Feb 17, 2010 13.50 13.50 13.38 13.44 57,515 +0.09(+0.69%)
Feb 16, 2010 13.25 13.39 13.22 13.35 23,151 +0.29(+2.19%)
Feb 12, 2010 13.07 13.06 13.06 13.06 12,228 +0.00(+0.00%)
Feb 11, 2010 12.93 13.11 12.85 13.06 67,454 +0.24(+1.84%)
Feb 10, 2010 12.81 12.84 12.66 12.83 10,934 +0.14(+1.13%)
Feb 09, 2010 12.67 12.73 12.52 12.68 46,356 +0.16(+1.28%)
Feb 08, 2010 12.72 12.72 12.52 12.52 10,369 -0.25(-1.98%)
Feb 05, 2010 12.64 12.78 12.44 12.78 163,885 -0.07(-0.52%)
Feb 04, 2010 13.18 13.18 12.84 12.84 19,958 -0.65(-4.81%)
Feb 03, 2010 13.58 13.59 13.46 13.49 20,239 -0.01(-0.06%)
Feb 02, 2010 13.27 13.54 13.27 13.50 46,574 +0.34(+2.56%)
Feb 01, 2010 13.07 13.16 13.00 13.16 18,534 +0.29(+2.29%)
Jan 29, 2010 13.16 13.18 12.84 12.87 33,694 -0.13(-0.97%)
Jan 28, 2010 13.06 13.25 12.93 13.00 39,005 -0.06(-0.45%)
Jan 27, 2010 13.11 13.11 12.85 13.06 45,722 -0.23(-1.71%)
Jan 26, 2010 13.36 13.39 13.17 13.28 98,587 -0.42(-3.07%)
Jan 25, 2010 13.70 14.00 13.65 13.70 21,970 +0.09(+0.68%)
Jan 22, 2010 13.78 13.91 13.59 13.61 76,190 -0.20(-1.46%)
Jan 21, 2010 14.16 14.16 13.79 13.81 83,578 -0.43(-3.02%)
Jan 20, 2010 14.42 14.42 14.16 14.24 68,538 -0.31(-2.14%)
Jan 19, 2010 14.38 14.57 14.38 14.55 51,828 +0.40(+2.86%)
Jan 15, 2010 14.32 14.15 14.15 14.15 36,448 -0.19(-1.35%)
Jan 14, 2010 14.30 14.41 14.28 14.34 36,495 +0.14(+1.01%)
Jan 13, 2010 14.11 14.28 14.08 14.20 158,663 +0.08(+0.54%)
Jan 12, 2010 14.44 14.44 14.03 14.13 108,547 -0.19(-1.35%)
Jan 11, 2010 14.47 14.47 14.24 14.32 40,952 -0.05(-0.35%)
Jan 08, 2010 14.41 14.41 14.23 14.37 50,374 +0.07(+0.47%)
Jan 07, 2010 14.34 14.34 14.18 14.30 45,612 -0.31(-2.13%)
Jan 06, 2010 14.61 14.63 14.51 14.61 366,613 -0.08(-0.52%)
Jan 05, 2010 14.76 14.76 14.56 14.69 130,713 +0.35(+2.47%)
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.