GLOBAL X CHINA CONSUMER ETF $14.69

up +0.10


17/5/2013 04:17 PM  |  NYSEARCA : CHIQ  |  Industries :
Type:

CHIQ historical data

Date Open High Low Close Volume
5/17/2013 14.70 14.70 14.62 14.69 976
5/16/2013 14.60 14.68 14.56 14.59 1315
5/15/2013 14.56 14.62 14.53 14.59 491
5/14/2013 14.60 14.65 14.56 14.59 1201
5/13/2013 14.67 14.67 14.59 14.62 334
5/10/2013 14.66 14.75 14.65 14.71 1298
5/9/2013 14.54 14.62 14.52 14.55 887
5/8/2013 14.55 14.64 14.55 14.64 969
5/7/2013 14.60 14.61 14.54 14.55 696
5/6/2013 14.47 14.54 14.44 14.51 535
5/3/2013 14.40 14.54 14.40 14.48 951
5/2/2013 14.24 14.26 14.18 14.26 613
5/1/2013 14.27 14.27 14.14 14.15 1028
4/30/2013 14.21 14.36 14.21 14.34 966
4/29/2013 14.17 14.31 14.09 14.26 1986
4/26/2013 14.14 14.17 14.06 14.14 1903
4/25/2013 14.22 14.38 14.21 14.28 1869
4/24/2013 14.06 14.22 14.06 14.16 1134
4/23/2013 13.90 14.09 13.89 14.02 1236
4/22/2013 14.00 14.04 13.95 14.03 524
4/19/2013 13.75 13.82 13.73 13.78 1120
4/18/2013 13.60 13.65 13.49 13.56 487
4/17/2013 13.63 13.67 13.47 13.59 829
4/16/2013 13.73 13.79 13.66 13.78 566
4/15/2013 13.64 13.70 13.52 13.52 759
4/12/2013 14.02 14.02 13.82 13.91 2391
4/11/2013 13.92 14.04 13.92 14.00 502
4/10/2013 13.84 13.98 13.80 13.94 1438
4/9/2013 13.76 13.97 13.76 13.92 1688
4/8/2013 13.53 13.58 13.43 13.56 1452
4/5/2013 13.40 13.54 13.28 13.53 1424
4/4/2013 13.74 13.74 13.57 13.67 1181
4/3/2013 13.85 13.85 13.57 13.58 2049
4/2/2013 13.89 13.94 13.85 13.89 830
4/1/2013 13.98 14.03 13.87 13.90 484
3/28/2013 13.98 14.08 13.98 14.05 724
3/27/2013 13.97 14.11 13.97 14.10 805
3/26/2013 13.94 14.05 13.94 14.04 838
3/25/2013 14.16 14.19 14.01 14.03 913
3/22/2013 14.17 14.23 14.17 14.20 546
3/21/2013 13.98 14.09 13.95 14.01 798
3/20/2013 13.97 14.09 13.95 14.07 3087
3/19/2013 13.86 13.92 13.68 13.83 2455
3/18/2013 13.91 14.01 13.87 13.92 1439
3/15/2013 14.08 14.14 14.04 14.11 1034
3/14/2013 14.21 14.30 14.21 14.25 3262
3/13/2013 14.25 14.25 14.15 14.17 924
3/12/2013 14.48 14.48 14.23 14.28 833
3/11/2013 14.53 14.62 14.51 14.51 2006
3/8/2013 14.74 14.81 14.69 14.76 996
3/7/2013 14.56 14.60 14.55 14.60 714
3/6/2013 14.64 14.64 14.55 14.60 913
3/5/2013 14.43 14.58 14.43 14.54 1343
3/4/2013 14.22 14.27 14.19 14.27 1584
3/1/2013 14.36 14.43 14.29 14.38 825
2/28/2013 14.42 14.48 14.34 14.38 3471
2/27/2013 14.15 14.37 14.12 14.34 9132
2/26/2013 14.00 14.11 13.95 14.03 4721
2/25/2013 14.34 14.39 14.03 14.06 3285
2/22/2013 14.36 14.38 14.29 14.34 1391
2/21/2013 14.49 14.49 14.24 14.31 3048
2/20/2013 14.92 14.92 14.73 14.75 1383
2/19/2013 15.01 15.01 14.88 14.88 4571
2/15/2013 15.21 15.24 15.10 15.14 738
2/14/2013 15.06 15.13 15.04 15.11 3695
2/13/2013 15.16 15.20 15.13 15.19 2843
2/12/2013 15.12 15.15 15.06 15.10 1187
2/11/2013 15.13 15.13 15.01 15.07 2306
2/8/2013 14.94 15.09 14.94 15.07 807
2/7/2013 14.90 14.90 14.73 14.81 1195
2/6/2013 14.97 15.04 14.92 15.03 1504
2/5/2013 15.09 15.12 15.00 15.04 1184
2/4/2013 15.12 15.12 14.88 14.91 2452
2/1/2013 15.12 15.21 15.10 15.19 1188
1/31/2013 15.17 15.17 15.08 15.13 1093
1/30/2013 15.30 15.30 15.26 15.29 2829
1/29/2013 15.30 15.43 15.26 15.41 2013
1/28/2013 15.22 15.24 15.12 15.15 1272
1/25/2013 15.22 15.23 15.03 15.11 2702
1/24/2013 15.34 15.41 15.25 15.26 1540
1/23/2013 15.45 15.48 15.31 15.31 2974
1/22/2013 15.51 15.51 15.44 15.49 1031
1/18/2013 15.41 15.49 15.37 15.44 2165
1/17/2013 15.40 15.56 15.40 15.45 3181
1/16/2013 15.35 15.43 15.34 15.42 3418
1/15/2013 15.39 15.40 15.32 15.35 2890
1/14/2013 15.50 15.54 15.42 15.43 1703
1/11/2013 15.42 15.45 15.33 15.44 5680
1/10/2013 15.50 15.60 15.45 15.59 2133
1/9/2013 15.29 15.38 15.29 15.31 1231
1/8/2013 15.27 15.34 15.15 15.22 1125
1/7/2013 15.36 15.40 15.32 15.38 2642
1/4/2013 15.20 15.33 15.20 15.33 1055
1/3/2013 15.26 15.34 15.16 15.23 1143
1/2/2013 15.07 15.26 15.07 15.26 1550
12/31/2012 14.67 14.90 14.67 14.87 869
12/28/2012 14.57 14.63 14.50 14.56 1234
12/27/2012 14.66 14.68 14.51 14.54 2057
12/26/2012 14.84 15.02 14.83 14.88 2276
12/24/2012 14.79 14.81 14.72 14.74 328
Marketplace
Trading Center