$10.74 -0.00 (%) Gbl X China Con Shs Global X China Consumer ETF -

May. 27, 2016 | 02:42 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
5/27/201610.7410.8210.7410.7445,912
5/26/201610.7210.7410.7210.743,210
5/25/201610.7510.8010.7310.7412,978
5/24/201610.5910.7810.5910.7562,954
5/23/201610.5710.6510.4910.5089,334
5/20/201610.7010.7010.6510.6616,636
5/19/201610.7110.7210.6010.6441,547
5/18/201610.7510.8510.7210.7228,443
5/17/201610.8510.9810.8310.8329,932
5/16/201610.8211.0010.8210.9520,449
5/13/201610.7510.7710.6510.667,702
5/12/201610.9410.9410.8110.824,907
5/11/201610.9010.9010.8110.845,132
5/10/201610.7910.9610.7710.9610,128
5/9/201610.9410.9410.8110.8218,745
5/6/201610.9711.0010.9010.9711,509
5/5/201611.1611.1711.0911.121,444
5/4/201611.1811.1911.0611.108,412
5/3/201611.2711.2711.2011.2014,637
5/2/201611.5711.5711.3411.3811,425
4/29/201611.5111.5111.3711.4118,486
4/28/201611.5011.6411.5011.525,233
4/27/201611.5411.5911.5011.5928,892
4/26/201611.5811.6611.5611.6125,741
4/25/201611.6711.6711.6211.667,580
4/22/201611.7611.8111.6911.728,876
4/21/201611.8311.8511.7611.8120,174
4/20/201611.7411.8511.7211.8017,462
4/19/201611.8011.9211.8011.8830,073
4/18/201611.7011.7611.6911.7323,457
4/15/201611.7611.7611.7011.703,071
4/14/201611.8211.8211.7611.795,687
4/13/201611.7411.8111.7411.8116,512
4/12/201611.3111.4811.3111.456,888
4/11/201611.2911.3411.2611.266,576
4/8/201611.1411.2011.0711.128,756
4/7/201611.0711.0910.9210.9689,356
4/6/201610.9811.1310.9811.093,005
4/5/201611.0011.0210.9710.9826,302
4/4/201611.2311.2311.0511.0698,635
4/1/201611.0111.1811.0111.1816,496
3/31/201611.2711.2911.2111.213,363
3/30/201611.2611.2811.2011.245,591
3/29/201610.9611.1310.8911.1214,126
3/28/201610.9310.9310.8710.8917,331
3/24/201610.8110.9010.8110.90974
3/23/201611.0311.0310.9310.936,929
3/22/201611.0211.1211.0211.0836,737
3/21/201611.2611.2711.2111.2625,170
3/18/201611.0911.2311.0911.1484,185
3/17/201610.8011.0210.8011.0111,301
3/16/201610.6610.9410.6410.9337,782
3/15/201610.7710.7710.6910.7713,486
3/14/201610.8910.9710.8610.9516,217
3/11/201610.8110.9410.8110.914,452
3/10/201610.7810.7810.5810.6337,590
3/9/201610.6710.7710.6710.6944,875
3/8/201610.7510.7810.6710.7239,307
3/7/201610.7710.9210.7710.84851,708
3/4/201610.7110.8910.7010.8813,226
3/3/201610.5810.6110.4710.54148,665
3/2/201610.6910.7210.6110.6660,105
3/1/201610.4610.6010.4610.5527,742
2/29/201610.3510.4310.3110.3681,723
2/26/201610.4210.4210.3510.36304,362
2/25/201610.1810.3010.0810.28153,201
2/24/201610.1910.3910.1710.397,425
2/23/201610.5010.5010.4110.4310,297
2/22/201610.7210.8410.7210.806,946
2/19/201610.4710.5110.4710.502,638
2/18/201610.5410.5410.3910.3915,706
2/17/201610.3710.5710.3610.4934,615
2/16/201610.0610.2810.0610.2422,604
2/12/20169.729.839.619.838,376
2/11/20169.469.619.469.5680,431
2/10/20169.719.839.719.73984
2/9/20169.589.729.559.716,391
2/8/20169.799.799.599.6752,635
2/5/201610.1610.169.939.9415,737
2/4/201610.1510.2710.0910.2110,564
2/3/201610.1510.169.9210.155,453
2/2/201610.1710.2410.0910.117,002
2/1/201610.3110.3510.2310.2950,965
1/29/201610.2610.3710.2410.33200,778
1/28/201610.3510.4710.2210.256,788
1/27/201610.2910.4110.1610.2112,412
1/26/201610.3610.4110.3510.3821,962
1/25/201610.4010.4210.3010.329,340
1/22/201610.5810.5810.4410.56244,209
1/21/201610.1510.4310.1410.3222,043
1/20/201610.2310.4010.0410.2932,771
1/19/201610.7010.7010.4810.5712,421
1/15/201610.2310.4010.1710.3136,268
1/14/201610.5710.7610.5110.7656,097
1/13/201611.0311.0310.6110.6439,555
1/12/201610.9210.9710.8910.9591,137
1/11/201610.9510.9610.6910.8014,806
1/8/201611.1511.1510.8610.8615,060
1/7/201611.2311.3811.0911.1328,411
1/6/201611.6511.6911.5811.6514,007
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center