$14.95 +0.16 (%) Gbl X China Con Shs Global X China Consumer ETF - NYSEARCA

Apr. 20, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIQ historical data

Date Open High Low Close Volume
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
12/30/201412.4112.4812.4112.4847,776
12/29/201412.5312.6312.5312.5883,478
12/26/201412.8413.0212.8412.9975,499
12/24/201412.6112.6812.6112.6714,688
12/23/201412.6012.6812.6012.6584,407
12/22/201412.5712.6912.5712.65332,678
12/19/201412.4912.6312.4912.6272,905
12/18/201412.5012.5412.4412.4955,672
12/17/201412.5112.6612.4312.5750,385
12/16/201412.4212.7512.4112.5644,956
12/15/201412.7312.7812.5012.59178,574
12/12/201412.7312.8112.6712.6831,189
12/11/201412.6812.9112.6812.8446,608
12/10/201412.8712.8712.6512.6642,419
12/9/201412.8312.8712.7612.87314,094
12/8/201413.2113.2113.0313.0470,161
12/5/201413.2613.3613.2613.3415,401
12/4/201413.3313.3413.1913.2548,403
12/3/201413.2013.2713.2013.2528,769
12/2/201413.4113.4813.3713.4124,611
12/1/201413.4413.4413.2813.2960,682
11/28/201413.6613.6613.5713.615,185
11/26/201413.6613.7613.6613.7444,073
11/25/201413.6713.6913.4913.5147,257
11/24/201413.6813.6813.6213.6564,739
11/21/201413.7613.8513.7113.71240,177
11/20/201413.3213.4013.3013.3614,626
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center