Gbl X China Con Shs Global X China Consumer ETF $14.79

down -0.16


21/8/2014 03:58 PM  |  NYSEARCA : CHIQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIQ historical data

Date Open High Low Close Volume
8/21/201414.8514.8914.7914.7940,291
8/20/201414.9214.9614.8714.9513,650
8/19/201414.9815.0114.9515.0140,501
8/18/201414.9515.0014.9314.9925,839
8/15/201415.1215.1214.8614.9321,128
8/14/201415.0915.0914.9715.0067,373
8/13/201415.0915.1715.0915.1235,831
8/12/201414.9214.9314.8514.9325,624
8/11/201414.8114.9414.8114.9148,352
8/8/201414.8614.8614.7114.79472,505
8/7/201414.8414.8414.6914.7015,454
8/6/201414.6914.7814.6914.7459,421
8/5/201414.9314.9414.7014.7435,930
8/4/201414.8614.9314.8514.9325,373
8/1/201414.6914.8014.6414.7241,215
7/31/201414.8614.8614.6514.6947,757
7/30/201415.0415.0514.8814.9393,084
7/29/201414.9214.9914.8314.83124,548
7/28/201414.7914.8614.7214.8550,025
7/25/201414.7814.8214.7314.8019,653
7/24/201414.7314.7714.6014.66142,218
7/23/201414.6214.6914.5814.6125,759
7/22/201414.6014.6514.6014.6411,725
7/21/201414.4214.4214.2914.4267,646
7/18/201414.4314.5414.4214.5035,206
7/17/201414.5014.5014.3414.3614,445
7/16/201414.6714.7114.6114.6643,607
7/15/201414.6114.6414.5014.5545,923
7/14/201414.5814.6814.5814.6339,299
7/11/201414.4914.5014.4614.5046,989
7/10/201414.3014.4414.2114.4415,177
7/9/201414.4514.5414.4514.5111,643
7/8/201414.7214.7214.4914.5725,440
7/7/201414.7514.7514.6714.7543,526
7/3/201414.6414.7914.6414.7936,393
7/2/201414.7214.7214.6014.6322,155
7/1/201414.4514.6214.4514.5368,411
6/30/201414.3914.4214.3714.407,264
6/27/201414.3414.4014.3014.3735,801
6/26/201414.2814.3814.2814.3428,872
6/25/201414.0114.1314.0114.0919,257
6/24/201414.0714.1814.0014.02176,921
6/20/201414.1114.1814.1114.1514,393
6/19/201414.1614.1814.0614.1123,470
6/18/201414.1214.2214.0214.2220,753
6/17/201414.1214.1614.0914.1660,126
6/16/201414.1114.1114.0414.1162,273
6/13/201414.0614.2314.0614.23514,953
6/12/201414.0714.1414.0314.0434,189
6/11/201414.0314.1114.0314.1125,929
6/10/201414.1114.1514.0614.1425,277
6/9/201414.0214.0914.0114.0717,399
6/6/201413.9213.9813.9213.9618,825
6/5/201413.9814.0413.9314.0212,824
6/4/201413.8513.9113.8413.9117,241
6/3/201413.9514.0513.8914.0232,193
6/2/201414.0614.0914.0414.0620,279
5/30/201414.0014.0413.9113.9530,093
5/29/201413.9613.9613.9013.956,997
5/28/201413.9613.9913.9013.95438,734
5/27/201413.9314.0013.9013.9624,516
5/23/201413.9013.9813.8913.9541,073
5/22/201414.0014.0013.9113.9154,538
5/21/201413.8613.9513.8613.9031,836
5/20/201413.7713.8313.7413.7830,083
5/19/201413.7813.9513.7813.9548,867
5/16/201413.8913.9813.8013.9567,229
5/15/201413.9213.9213.7713.86463,426
5/13/201413.8413.9313.8413.9022,351
5/12/201413.7713.9413.7713.93126,144
5/8/201413.7813.8613.6813.6844,371
5/7/201413.9213.9313.8113.9036,178
5/6/201414.0214.1414.0014.0316,258
5/5/201413.9714.0913.9614.0953,611
5/2/201414.0914.2014.0914.1527,918
5/1/201413.9314.1013.9314.0346,259
4/30/201414.0514.0513.8913.96192,694
4/29/201414.0814.1814.0814.1014,061
4/28/201414.1314.1313.9013.9728,623
4/25/201414.2714.2914.1214.2963,168
4/24/201414.5014.5314.3814.46191,353
4/23/201414.5814.5814.4614.53110,881
4/22/201414.6614.7314.6614.6727,229
4/21/201414.7014.7214.6114.7010,218
4/17/201414.6914.8414.6514.7953,215
4/16/201414.6514.7514.6414.7136,045
4/15/201414.6114.6414.3714.5460,155
4/14/201414.8814.9014.7714.8161,397
4/11/201414.6814.7614.6614.6823,961
4/10/201415.0515.1314.8014.80244,373
4/9/201414.7814.9314.7214.93241,593
4/8/201414.6414.7814.6014.6532,592
4/7/201414.5214.5614.3314.43164,647
4/4/201414.6514.7314.4314.43625,381
4/3/201414.6714.6914.4814.6343,984
4/2/201414.6714.7514.6714.7414,033
4/1/201414.5614.6914.5614.6734,035
3/31/201414.5014.6014.5014.5324,972
3/28/201414.3514.5514.3514.4356,034
3/27/201414.2214.2214.1014.1737,965
Trading Center