Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Consumer Staples ETF (NY: CHIS )

14.73 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 (%)
Apr 30, 2019 17.50 17.50 17.29 17.50 1,475 +0.28(+1.65%)
Apr 29, 2019 17.44 17.44 17.22 17.22 580 +0.02(+0.12%)
Apr 26, 2019 17.36 17.36 17.20 17.20 113 -0.10(-0.55%)
Apr 25, 2019 17.21 17.38 17.20 17.30 3,218 -0.03(-0.18%)
Apr 24, 2019 17.17 17.47 16.76 17.33 3,392 -0.04(-0.21%)
Apr 23, 2019 18.91 18.91 17.36 17.36 1,646 +0.18(+1.03%)
Apr 22, 2019 17.11 17.38 17.00 17.19 1,124 -0.05(-0.32%)
Apr 18, 2019 17.24 17.24 17.24 17.24 341 +0.01(+0.08%)
Apr 17, 2019 17.23 17.23 17.23 17.23 1 +0.22(+1.26%)
Apr 16, 2019 17.10 17.32 17.01 17.01 2,161 +0.00(+0.01%)
Apr 15, 2019 17.33 19.23 17.01 17.01 7,747 -0.19(-1.08%)
Apr 12, 2019 17.14 17.20 17.14 17.20 341 +0.27(+1.61%)
Apr 11, 2019 17.09 17.09 16.93 16.93 2,514 -0.48(-2.75%)
Apr 10, 2019 17.38 17.40 17.38 17.40 324 +0.04(+0.23%)
Apr 09, 2019 17.44 17.44 17.36 17.37 3,103 +0.08(+0.46%)
Apr 08, 2019 17.28 17.31 17.27 17.29 4,567 +0.02(+0.11%)
Apr 05, 2019 17.36 17.36 17.27 17.27 1,595 +0.09(+0.55%)
Apr 04, 2019 17.15 17.23 17.15 17.17 1,887 +0.28(+1.67%)
Apr 03, 2019 16.94 16.94 16.89 16.89 1,941 +0.15(+0.89%)
Apr 02, 2019 16.89 16.89 16.74 16.74 1,280 -0.26(-1.52%)
Apr 01, 2019 17.08 17.08 16.94 17.00 5,017 +0.11(+0.65%)
Mar 29, 2019 16.86 16.94 16.81 16.89 4,558 +0.62(+3.82%)
Mar 28, 2019 16.28 16.28 16.27 16.27 646 +0.31(+1.97%)
Mar 27, 2019 16.01 16.01 15.95 15.95 313 +0.23(+1.47%)
Mar 26, 2019 15.75 15.77 15.72 15.72 1,612 +0.26(+1.69%)
Mar 25, 2019 15.49 15.55 15.46 15.46 4,403 -0.07(-0.43%)
Mar 22, 2019 15.48 15.60 15.48 15.53 683 -0.26(-1.65%)
Mar 21, 2019 15.79 15.79 15.79 15.79 908 -0.07(-0.47%)
Mar 20, 2019 15.86 15.86 15.86 15.86 797 +0.14(+0.90%)
Mar 19, 2019 15.83 15.83 15.72 15.72 867 -0.10(-0.61%)
Mar 18, 2019 15.82 15.82 15.82 15.82 0 +0.56(+3.66%)
Mar 15, 2019 15.26 15.26 15.26 15.26 911 +0.32(+2.12%)
Mar 14, 2019 14.97 14.97 14.94 14.94 646 +0.04(+0.26%)
Mar 13, 2019 14.93 14.97 14.90 14.90 797 -0.22(-1.48%)
Mar 12, 2019 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Mar 11, 2019 15.13 15.13 15.13 15.13 0 +0.43(+2.90%)
Mar 08, 2019 14.70 14.70 14.70 14.70 0 -0.19(-1.29%)
Mar 07, 2019 14.89 14.89 14.89 14.89 124 -0.35(-2.30%)
Mar 06, 2019 15.25 15.25 15.25 15.25 0 +0.02(+0.11%)
Mar 05, 2019 15.23 15.23 15.23 15.23 0 +0.13(+0.89%)
Mar 04, 2019 15.35 15.35 15.01 15.09 443 +0.00(+0.01%)
Mar 01, 2019 15.09 15.09 15.09 15.09 113 +0.31(+2.13%)
Feb 28, 2019 14.78 14.78 14.78 14.78 1 -0.04(-0.29%)
Feb 27, 2019 14.82 14.82 14.82 14.82 85 -0.25(-1.67%)
Feb 26, 2019 14.86 15.07 14.86 15.07 330 -0.13(-0.88%)
Feb 25, 2019 15.26 15.27 15.21 15.21 1,726 +0.07(+0.49%)
Feb 22, 2019 15.20 15.20 15.13 15.13 797 +0.23(+1.56%)
Feb 21, 2019 14.93 14.93 14.90 14.90 847 -0.00(-0.03%)
Feb 20, 2019 15.00 15.00 14.90 14.90 183 +0.05(+0.35%)
Feb 19, 2019 14.79 14.93 14.79 14.85 1,481 +0.06(+0.38%)
Feb 15, 2019 14.79 14.79 14.79 14.79 0 +0.06(+0.41%)
Feb 14, 2019 14.74 14.74 14.73 14.73 183 +0.14(+0.93%)
Feb 13, 2019 14.60 14.60 14.60 14.60 0 +0.15(+1.03%)
Feb 12, 2019 14.45 14.45 14.45 14.45 0 +0.09(+0.62%)
Feb 11, 2019 14.36 14.36 14.36 14.36 0 +0.27(+1.89%)
Feb 08, 2019 14.15 14.15 14.09 14.09 455 -0.08(-0.54%)
Feb 07, 2019 14.29 14.29 14.17 14.17 225 -0.08(-0.57%)
Feb 06, 2019 14.25 14.25 14.25 14.25 275 -0.19(-1.28%)
Feb 05, 2019 14.44 14.44 14.44 14.44 56 +0.17(+1.20%)
Feb 04, 2019 14.26 14.26 14.26 14.26 0 +0.07(+0.47%)
Feb 01, 2019 14.20 14.20 14.20 14.20 0 +0.03(+0.21%)
Jan 31, 2019 14.17 14.17 14.17 14.17 113 +0.25(+1.78%)
Jan 30, 2019 13.92 13.92 13.92 13.92 0 +0.11(+0.76%)
Jan 29, 2019 13.81 13.81 13.81 13.81 0 +0.09(+0.62%)
Jan 28, 2019 13.73 13.73 13.73 13.73 0 -0.17(-1.22%)
Jan 25, 2019 13.90 13.90 13.90 13.90 0 +0.09(+0.63%)
Jan 24, 2019 13.81 13.81 13.81 13.81 0 +0.14(+1.04%)
Jan 23, 2019 13.67 13.67 13.67 13.67 0 +0.07(+0.55%)
Jan 22, 2019 13.60 13.60 13.60 13.60 15 -0.29(-2.06%)
Jan 18, 2019 13.88 13.88 13.88 13.88 0 +0.08(+0.55%)
Jan 17, 2019 13.81 13.81 13.81 13.81 0 -0.01(-0.11%)
Jan 16, 2019 13.82 13.82 13.82 13.82 0 +0.27(+1.96%)
Jan 15, 2019 13.55 13.55 13.55 13.55 0 +0.32(+2.38%)
Jan 14, 2019 13.24 13.24 13.24 13.24 1 -0.06(-0.48%)
Jan 11, 2019 13.30 13.30 13.30 13.30 0 +0.02(+0.12%)
Jan 10, 2019 13.29 13.29 13.29 13.29 1 +0.18(+1.35%)
Jan 09, 2019 13.11 13.11 13.11 13.11 0 +0.19(+1.47%)
Jan 08, 2019 12.92 12.92 12.92 12.92 0 +0.06(+0.45%)
Jan 07, 2019 12.86 12.86 12.86 12.86 0 +0.05(+0.41%)
Jan 04, 2019 12.81 12.81 12.81 12.81 113 +0.21(+1.65%)
Jan 03, 2019 12.60 12.60 12.60 12.60 0 -0.29(-2.28%)
Jan 02, 2019 12.90 12.90 12.90 12.90 0 -0.10(-0.75%)
Dec 31, 2018 13.00 13.00 13.00 13.00 0 -0.04(-0.27%)
Dec 28, 2018 13.03 13.03 13.03 13.03 0 +0.18(+1.43%)
Dec 27, 2018 12.85 12.85 12.85 12.85 0 -0.14(-1.06%)
Dec 26, 2018 12.98 12.98 12.98 12.98 1 +0.15(+1.21%)
Dec 24, 2018 12.83 12.83 12.83 12.83 0 +0.12(+0.93%)
Dec 21, 2018 12.71 12.71 12.71 12.71 0 -0.21(-1.64%)
Dec 20, 2018 12.92 12.92 12.92 12.92 0 +0.03(+0.26%)
Dec 19, 2018 12.89 12.89 12.89 12.89 23 -0.30(-2.25%)
Dec 18, 2018 13.19 13.19 13.19 13.19 0 +0.04(+0.27%)
Dec 17, 2018 13.15 13.15 13.15 13.15 0 -0.18(-1.34%)
Dec 14, 2018 13.33 13.33 13.33 13.33 113 -0.03(-0.20%)
Dec 13, 2018 13.36 13.36 13.36 13.36 1 +0.11(+0.84%)
Dec 12, 2018 13.24 13.24 13.24 13.24 0 +0.10(+0.74%)
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.