$15.78 -0.15 (%) Gbl X China Con Shs Global X China Consumer ETF - NYSEARCA

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIQ historical data

Date Open High Low Close Volume
5/28/201515.9215.9515.8215.9334,661
5/27/201516.3016.3816.2616.3439,879
5/26/201516.4616.5116.2416.2996,147
5/22/201516.0816.4316.0816.4084,546
5/21/201515.7315.7915.7315.7923,832
5/20/201515.7315.7815.6715.759,073
5/19/201515.8415.8415.7715.8028,407
5/18/201515.6615.7415.6515.7449,557
5/15/201515.5715.6315.5215.6284,865
5/14/201515.4415.5315.4415.5224,482
5/13/201515.3615.4715.3515.3795,013
5/12/201515.4115.4115.3615.4012,947
5/11/201515.6215.7115.5115.5239,473
5/8/201515.4515.4915.3115.4349,137
5/7/201515.0615.1715.0115.1726,996
5/6/201515.3915.3915.1315.1783,200
5/5/201515.4615.4615.2515.2725,741
5/4/201515.5315.6915.5315.6744,110
5/1/201515.4015.5015.3815.4918,533
4/30/201515.5415.5415.3415.3427,733
4/29/201515.6415.6715.5215.5970,333
4/28/201515.8215.8315.7315.8122,429
4/27/201515.8515.9215.7615.86124,432
4/24/201515.7415.7415.6715.71121,751
4/23/201515.5715.7415.5715.7452,435
4/22/201515.5415.6615.5415.6021,511
4/21/201515.4115.5815.4115.4446,132
4/20/201514.8314.9814.8314.95117,232
4/17/201514.8414.8414.5714.79136,478
4/16/201515.2215.3815.1915.3040,921
4/15/201515.1715.2115.0815.18170,243
4/14/201515.3115.4815.1615.3698,904
4/13/201515.8215.9015.6215.64133,508
4/10/201515.7015.8415.6115.8177,587
4/9/201515.5015.9415.4815.86159,098
4/8/201515.4415.6015.3515.49155,057
4/7/201514.5314.5514.4414.4452,307
4/6/201514.2714.4614.2714.4270,446
4/2/201514.1314.2514.1314.2414,485
4/1/201513.9313.9313.8113.9181,970
3/31/201513.5713.6913.5713.6628,634
3/30/201513.5513.6713.5113.65102,863
3/27/201513.2013.3213.2013.3033,559
3/26/201513.0813.1113.0513.0847,923
3/25/201513.0913.1413.0713.0931,975
3/24/201513.0513.1213.0513.1224,688
3/23/201513.1013.1013.0113.055,944
3/20/201512.9713.1812.9713.13105,247
3/19/201512.8413.0012.8412.9924,591
3/18/201512.7812.9212.7312.9111,540
3/17/201512.5312.7012.5312.698,571
3/16/201512.5112.6012.5112.6029,424
3/13/201512.5712.5712.4812.547,958
3/11/201512.5212.5812.5212.5714,349
3/10/201512.5112.5612.5012.5494,821
3/9/201512.6912.7212.6712.6922,790
3/6/201512.7312.7812.7012.7165,207
3/5/201512.7912.8212.7412.7831,335
3/4/201512.7312.7812.6812.77100,508
3/3/201512.8412.8712.8112.8450,801
3/2/201512.9513.0512.9513.0323,504
2/27/201513.0313.0312.9512.9735,045
2/26/201513.0613.1013.0613.0712,161
2/25/201513.1013.1013.0313.0510,590
2/24/201513.1513.2313.1513.1631,826
2/23/201513.2013.2013.1113.1479,699
2/20/201513.1013.2113.1013.2124,448
2/19/201513.1213.2013.1213.1742,189
2/18/201513.1513.2113.1513.1639,695
2/17/201513.1613.2513.1413.2462,577
2/13/201512.9913.0012.9612.9815,898
2/12/201512.7412.8112.7212.8118,716
2/11/201512.6112.6712.5812.6344,715
2/10/201512.6612.6612.6012.6428,955
2/9/201512.6012.6112.5712.576,896
2/6/201512.7212.7412.6512.6826,982
2/5/201512.8512.8612.7812.8615,136
2/4/201512.9412.9612.8512.8562,981
2/3/201512.7112.8512.7112.8574,111
2/2/201512.6212.6612.5912.666,540
1/30/201512.7812.8012.6712.6921,364
1/29/201512.8412.8912.7312.8661,339
1/28/201512.8312.8312.6512.6796,994
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center