$12.15 +0.16 (%) Gbl X China Con Shs Global X China Consumer ETF - NYSE ARCA

Dec. 7, 2016 | 03:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIQ historical data

Date Open High Low Close Volume
12/6/201611.9812.0011.9411.9928,501
12/5/201611.8211.9611.8211.9112,299
12/2/201611.8311.9411.7711.869,682
12/1/201612.0712.0711.9611.9810,273
11/30/201612.1512.2012.1212.1473,547
11/29/201612.0712.1412.0212.0830,689
11/28/201612.0112.0611.9812.0034,537
11/25/201611.9611.9811.9411.955,530
11/23/201611.7711.8011.7211.7743,354
11/21/201611.8611.8711.8211.856,685
11/18/201611.8111.8111.7911.79406
11/17/201611.7011.8311.7011.7221,483
11/16/201611.5511.6411.5511.6120,288
11/15/201611.5411.6411.5411.624,535
11/14/201611.5511.5511.4511.525,790
11/11/201611.5611.6411.4711.6451,387
11/10/201611.9111.9111.6411.6628,670
11/9/201611.8712.0011.8711.936,835
11/8/201612.0112.1211.9912.124,578
11/7/201611.9612.0211.8912.015,809
11/4/201611.6811.7011.6411.655,983
11/3/201611.8211.8211.7511.756,039
11/2/201611.9111.9111.7511.804,059
11/1/201611.9111.9311.8611.934,219
10/31/201611.9511.9511.9011.9313,848
10/28/201612.0112.0611.9912.065,219
10/27/201612.1512.1512.0812.08993
10/26/201612.2012.2412.2012.201,979
10/25/201612.3912.4412.3812.3910,124
10/24/201612.4312.4812.3512.3714,293
10/21/201612.3012.3212.2912.311,920
10/20/201612.2912.3312.2812.317,279
10/19/201612.3612.4012.3212.4031,323
10/18/201612.3512.3512.2912.3015,855
10/17/201612.1712.1712.0712.0850,841
10/14/201612.2212.2412.1512.168,371
10/13/201612.1112.1512.0512.138,150
10/12/201612.3312.3312.2712.297,489
10/11/201612.4512.4512.2812.3315,000
10/10/201612.4212.6112.4212.5514,575
10/7/201612.4212.4212.3112.405,396
10/6/201612.4312.4612.3912.4646,296
10/5/201612.3712.4512.3612.444,190
10/4/201612.3412.3612.2512.254,910
10/3/201612.1412.2012.1412.20937
9/30/201612.1012.1712.1012.1618,182
9/29/201612.2712.2712.1412.142,726
9/28/201612.2012.2612.1412.2351,177
9/27/201612.1712.2012.1712.191,580
9/26/201612.0812.0811.9711.9915,034
9/23/201612.2512.2612.2312.261,939
9/22/201612.3712.3712.3112.3217,882
9/21/201612.1512.3212.1412.319,291
9/20/201612.1812.1812.1112.145,595
9/19/201612.2412.2412.1012.1017,598
9/16/201612.1812.2012.1812.201,274
9/15/201612.1212.2812.1212.2711,228
9/14/201612.0912.0912.0512.0518,268
9/13/201612.0312.0312.0012.003,224
9/12/201612.0312.2512.0312.258,713
9/9/201612.3012.3012.1812.2017,629
9/8/201612.4112.4512.3712.455,586
9/7/201612.3212.3212.2812.308,161
9/6/201612.2712.3312.2712.3019,568
9/2/201612.0212.0612.0212.0320,042
9/1/201611.9011.9411.8611.946,311
8/31/201611.6911.7211.6811.711,582
8/30/201611.8511.8911.8111.844,447
8/29/201611.7611.8011.7511.774,408
8/26/201611.8211.8211.6911.738,909
8/25/201611.7111.7511.7011.7141,703
8/24/201611.7011.7011.6111.616,415
8/23/201611.7911.7911.7011.708,058
8/22/201611.6911.6911.6711.672,718
8/19/201611.7511.7511.7211.735,977
8/18/201611.8611.8711.8411.861,238
8/17/201611.9511.9711.9011.9711,441
8/16/201612.0412.0411.9612.0010,952
8/15/201612.0012.0712.0012.0730,617
8/12/201611.8411.9311.8211.9059,052
8/11/201611.8211.8311.7611.834,579
8/10/201611.6911.6911.6211.665,060
8/9/201611.5711.6811.4911.6124,627
8/8/201611.4911.5111.4511.505,472
8/5/201611.3911.5311.3911.4434,760
8/4/201611.2611.2911.2411.243,812
8/3/201611.2111.2611.2111.267,935
8/2/201611.3511.3811.2011.2460,262
8/1/201611.3911.4111.3411.369,129
7/29/201611.3111.3511.2611.3329,209
7/28/201611.4111.4211.4011.421,764
7/27/201611.3711.3711.2611.3715,989
7/26/201611.3611.4511.3611.4534,110
7/25/201611.2011.2011.1711.175,499
7/22/201611.2411.2711.2011.2645,914
7/21/201611.2611.3411.2611.30222,534
7/20/201611.2511.3311.2511.2818,510
7/19/201611.2011.2011.1311.1523,074
7/18/201611.1211.2611.1011.2326,600
7/15/201611.1511.1511.1211.131,390
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center