Global X China Consumer ETF $14.79

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : CHIQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIQ historical data

Date Open High Low Close Volume
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
3/26/201414.1714.2614.1114.1129,338
3/25/201414.3014.3014.1614.2268,477
3/24/201414.3214.3214.1514.1751,893
3/21/201414.3214.5514.3214.3298,367
3/20/201414.0314.1313.9614.1044,176
3/19/201414.2814.3114.1114.1837,148
3/18/201414.3014.4114.2514.3759,087
3/17/201414.2614.3614.2314.2470,154
3/14/201414.1714.3014.1314.2162,506
3/13/201414.5114.5414.1614.2269,243
3/12/201414.5114.5714.3814.56136,214
3/11/201414.8414.9014.6114.6129,714
3/10/201414.7114.7114.6114.7132,455
3/7/201415.1715.1714.8614.9533,084
3/6/201415.2315.3115.1515.1853,386
3/5/201415.0515.1215.0015.1017,582
3/4/201415.0815.2015.0815.1727,194
3/3/201414.9815.0314.8914.9824,487
2/28/201415.0615.1814.9514.9724,603
2/27/201414.9215.0814.9215.0338,193
2/26/201414.7314.8414.6614.6787,627
2/25/201414.8114.8114.6014.6478,331
2/24/201414.8114.9314.7714.8937,575
2/21/201414.9914.9914.8814.9638,033
2/20/201414.8815.0014.8114.9636,708
2/19/201415.0715.1114.9715.0032,176
2/18/201415.0915.1215.0015.0746,238
2/14/201415.0715.1615.0715.10148,858
2/13/201414.8015.1014.8015.0714,006
2/12/201414.9914.9914.8214.8573,371
2/11/201414.6714.8514.6514.81200,535
2/10/201414.6514.6514.4414.5243,335
2/7/201414.5814.6814.4914.6130,943
2/6/201414.3414.4714.3414.4431,329
2/5/201414.2414.3514.1214.2942,530
2/4/201414.1914.3814.1914.37111,253
2/3/201414.4114.4514.1214.1266,446
1/31/201414.4014.5814.3714.5415,698
1/30/201414.4714.6814.4714.5448,458
1/29/201414.3414.6014.3114.48148,025
1/28/201414.5314.6814.4414.65192,814
1/27/201414.5014.5214.2714.39195,175
1/24/201414.8714.8814.5014.52294,895
1/23/201415.1715.1714.9515.01163,339
1/22/201415.3415.4215.2615.3978,464
1/21/201415.4215.4315.2415.30717,540
1/17/201415.3515.3515.2015.2680,181
1/16/201415.4215.4215.3015.3324,112
1/15/201415.5115.5115.4315.49103,417
1/14/201415.4315.4815.2915.4860,794
1/13/201415.4515.5315.3315.38162,618
1/10/201415.4815.5815.4415.52417,902
1/9/201415.7815.7815.3915.48222,118
1/8/201415.7315.8215.7215.80243,458
1/7/201415.4915.6115.4615.55192,043
1/6/201415.2915.4115.2515.32157,545
1/3/201415.5115.6515.4515.5036,787
1/2/201415.7915.7915.4715.4792,786
12/31/201315.7515.7915.6715.7949,899
12/30/201315.5715.6415.5115.5951,931
12/27/201315.6015.6715.6015.6175,032
12/26/201315.7615.7615.6215.6784,212
12/24/201315.6815.8215.6815.7527,448
12/23/201315.5315.6815.5315.58122,759
12/20/201315.6115.6915.5715.6190,651
12/19/201315.7615.7615.5615.6788,079
12/18/201315.9116.0115.6716.0147,011
12/17/201315.9015.9015.7115.7528,926
12/16/201315.9016.0115.8715.9047,639
12/13/201315.7915.8515.7215.83122,165
12/12/201315.8815.8815.7115.7219,717
12/11/201316.1916.1915.8215.9078,718
12/10/201316.1416.2116.0816.1949,541
12/9/201316.2516.2516.1816.22244,717
12/6/201316.1516.2516.1316.2357,788
12/5/201316.2416.2416.0316.07768,096
12/4/201316.1216.2416.0216.20155,063
12/3/201316.1616.1616.0116.0987,408
12/2/201316.3716.3716.1216.17104,970
11/29/201316.4016.4216.3016.37101,847
11/27/201316.2516.4816.2516.46110,262
11/26/201316.1416.2216.0016.20414,714
11/25/201316.1916.1915.9815.98216,173
11/22/201316.1516.3216.1516.29763,680
Trading Center