$13.45 -0.08 (%) Gbl X China Con Shs Global X China Consumer ETF - NYSEARCA

Oct. 22, 2014 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIQ historical data

Date Open High Low Close Volume
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
9/2/201414.7214.7714.7114.7242,626
8/29/201414.6314.6314.5514.5614,236
8/28/201414.5114.5114.3914.4829,160
8/27/201414.8114.8414.7514.8010,732
8/26/201414.8514.8814.8014.8163,732
8/25/201414.8414.8414.7314.8242,788
8/22/201414.7514.7514.7314.7510,918
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
  • Showing 1-100 of 1,229 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center