$12.76 -0.06 (%) Gbl X China Con Shs Global X China Consumer ETF - NYSEARCA

Jan. 28, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIQ historical data

Date Open High Low Close Volume
1/27/201512.7412.8512.7212.8264,156
1/26/201512.8012.8512.7712.8219,537
1/23/201512.8112.8712.8112.8319,408
1/22/201512.7412.8612.7012.8624,599
1/21/201512.6112.7712.6112.7624,490
1/20/201512.5212.5212.4412.4456,511
1/16/201512.3312.4912.3312.4932,551
1/15/201512.7212.7212.5312.5425,339
1/14/201512.5912.7212.5912.6148,983
1/13/201512.8312.8912.6512.7533,525
1/12/201512.7612.7612.6212.6759,528
1/9/201512.7612.7912.7212.7631,962
1/8/201512.7212.8112.7212.7624,641
1/6/201512.6312.6512.4412.5345,184
1/5/201512.5812.6312.5012.5520,196
1/2/201512.6512.6812.5212.5456,502
12/31/201412.6412.6812.6212.6255,738
12/30/201412.4112.4812.4112.4847,776
12/29/201412.5312.6312.5312.5883,478
12/26/201412.8413.0212.8412.9975,499
12/24/201412.6112.6812.6112.6714,688
12/23/201412.6012.6812.6012.6584,407
12/22/201412.5712.6912.5712.65332,678
12/19/201412.4912.6312.4912.6272,905
12/18/201412.5012.5412.4412.4955,672
12/17/201412.5112.6612.4312.5750,385
12/16/201412.4212.7512.4112.5644,956
12/15/201412.7312.7812.5012.59178,574
12/12/201412.7312.8112.6712.6831,189
12/11/201412.6812.9112.6812.8446,608
12/10/201412.8712.8712.6512.6642,419
12/9/201412.8312.8712.7612.87314,094
12/8/201413.2113.2113.0313.0470,161
12/5/201413.2613.3613.2613.3415,401
12/4/201413.3313.3413.1913.2548,403
12/3/201413.2013.2713.2013.2528,769
12/2/201413.4113.4813.3713.4124,611
12/1/201413.4413.4413.2813.2960,682
11/28/201413.6613.6613.5713.615,185
11/26/201413.6613.7613.6613.7444,073
11/25/201413.6713.6913.4913.5147,257
11/24/201413.6813.6813.6213.6564,739
11/21/201413.7613.8513.7113.71240,177
11/20/201413.3213.4013.3013.3614,626
11/19/201413.3913.4313.3313.4112,177
11/18/201413.5413.5713.5113.5626,216
11/17/201413.7013.7113.6413.6919,531
11/14/201413.7813.9313.7813.9135,161
11/13/201413.5913.5913.5713.5855,628
11/12/201413.5913.6513.5413.5723,582
11/11/201413.5813.6613.5513.61181,167
11/10/201413.6513.6613.5813.5924,656
11/7/201413.5213.5713.5113.5460,491
11/6/201413.5313.6313.5313.5831,374
11/5/201413.6413.6413.5713.5912,860
11/4/201413.6813.7213.6413.725,382
11/3/201413.7413.7413.6413.6442,040
10/31/201413.7613.8413.7213.81224,225
10/30/201413.5513.6313.5413.6012,283
10/29/201413.6313.6613.5313.5621,865
10/28/201413.4313.5113.4213.5133,998
10/27/201413.2113.2413.1713.24145,875
10/24/201413.4313.4913.4313.469,580
10/23/201413.5513.5913.5113.5215,286
10/22/201413.5213.5513.4513.4523,997
10/21/201413.5013.5913.5013.5314,689
10/20/201413.3513.4713.3513.4615,056
10/17/201413.4513.5713.4513.4526,230
10/16/201413.1713.4513.1713.3616,280
10/15/201413.2813.4513.1313.4442,425
10/14/201413.4413.5513.3813.4756,416
10/13/201413.6013.7013.4713.4743,320
10/10/201413.5613.6213.4913.5628,194
10/9/201413.8213.8313.6313.6749,275
10/8/201413.6213.8513.5413.8366,697
10/7/201413.7213.7213.5613.5746,923
10/6/201413.7213.7813.6413.6671,871
10/3/201413.5513.6113.4513.4719,300
10/2/201413.4113.4113.1613.4081,340
10/1/201413.6113.6113.3613.3926,448
9/30/201413.6013.6713.5413.6447,651
9/29/201413.6013.6113.5013.5452,252
9/26/201413.8913.9513.8913.9113,246
9/25/201413.9713.9713.8513.8966,633
9/24/201413.9914.0913.9814.0913,788
9/23/201413.8113.9213.8113.8822,191
9/22/201414.0314.0513.8313.85101,216
9/19/201414.1114.1613.9614.0084,604
9/18/201414.1814.2114.1414.1658,264
9/17/201414.3214.3614.1814.2073,063
9/16/201414.1514.4914.1214.3774,821
9/15/201414.3814.3814.2214.2512,760
9/12/201414.5514.5514.4314.5035,405
9/11/201414.4814.6014.4814.584,756
9/10/201414.7014.7714.6214.7113,952
9/9/201414.9614.9614.8014.8029,395
9/8/201414.9615.0014.9114.9722,227
9/5/201414.9514.9814.9014.9628,081
9/4/201414.8914.9214.8014.8310,691
9/3/201415.0015.0214.8114.8533,478
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center