EGA Emg Trust Shs EGShares China Infrastructure ETF $18.65

down 0.00


31/7/2014 02:54 PM  |  NYSEARCA : CHXX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHXX historical data

Date Open High Low Close Volume
7/31/201418.8918.8918.6518.653,356
7/30/201419.0219.0218.7818.826,096
7/29/201419.1919.1919.1819.192,559
7/28/201419.0019.1819.0019.181,531
7/25/201418.9919.0018.9619.003,916
7/24/201419.0019.0018.9518.952,253
7/23/201418.7618.9618.7618.8516,425
7/22/201418.4618.4718.4418.451,707
7/21/201418.0318.1118.0318.112,124
7/18/201418.2518.2518.2518.25383
7/17/201418.3318.3318.3318.33909
7/16/201418.4518.4618.4518.467,183
7/15/201418.1018.1518.1018.15978
7/14/201418.3318.3318.2118.2315,616
7/11/201417.8017.9617.8017.9619,693
7/10/201417.6917.7917.6517.7923,136
7/9/201417.6717.7417.6517.7417,161
7/8/201417.7517.7717.7217.7212,601
7/7/201417.6617.7017.6217.7015,840
7/3/201417.4417.4617.4217.4610,540
7/2/201417.2417.2517.2217.238,973
7/1/201416.9917.0016.9717.006,512
6/30/201416.8816.8816.8716.883,172
6/27/201416.7616.8116.7416.811,446
6/26/201416.8516.8516.7916.825,300
6/25/201416.5016.7416.5016.741,866
6/24/201416.6616.7916.6616.671,717
6/20/201416.7116.8016.7116.77910
6/19/201416.7216.7416.7216.74480
6/18/201416.6616.7816.6616.78260
6/17/201416.7816.8516.7816.85302
6/16/201417.0017.0016.9416.941,602
6/13/201417.0117.0116.9916.99580
6/12/201416.9016.9116.7516.754,047
6/11/201416.7516.8116.7516.81849
6/10/201416.8916.8916.8816.88549
6/9/201416.6616.9516.6016.9530,250
6/6/201416.8316.8316.8316.830
6/5/201416.8316.8316.8316.830
6/4/201416.8316.8316.8316.830
6/3/201416.7816.8716.7816.836,562
6/2/201416.7716.7716.6316.7010,358
5/30/201416.6016.6016.6016.60300
5/29/201416.5316.5516.5316.543,256
5/28/201416.5816.5816.5716.581,140
5/27/201416.5516.5516.5516.550
5/23/201416.5916.6016.5516.55925
5/22/201416.3416.3416.3416.340
5/21/201416.2916.3516.2816.342,666
5/20/201416.2316.2316.0816.08402
5/19/201416.4616.4616.4616.460
5/16/201416.4616.4616.4616.46900
5/15/201416.2916.2916.2916.29480
5/13/201416.3916.3916.3916.391,107
5/12/201416.2416.2916.2416.29638
5/8/201416.2516.3316.2016.201,150
5/7/201416.3516.3716.3516.361,900
5/6/201416.4016.5616.3816.504,382
5/5/201416.4516.5016.4316.484,800
5/2/201416.6816.7316.6816.731,800
5/1/201416.3816.3816.3516.351,408
4/30/201416.4216.4216.3116.311,300
4/29/201416.4116.4116.4116.41311
4/28/201416.3316.4016.3316.35915
4/25/201416.4416.5016.4416.501,304
4/24/201416.6416.6416.6416.640
4/23/201416.6316.6316.6316.63427
4/22/201416.9316.9716.9116.913,999
4/21/201416.9116.9116.9116.91291
4/17/201417.1017.1016.9116.912,290
4/16/201417.0117.0917.0117.08875
4/15/201417.1717.1717.1717.173
4/14/201417.3217.3217.1617.171,427
4/11/201417.1817.2217.1817.22385
4/10/201417.6817.7917.4817.482,249
4/9/201417.3317.3317.3317.33697
4/8/201417.1517.1517.1517.15187
4/7/201417.1917.1917.1117.11700
4/4/201417.3217.3217.1017.10500
4/3/201417.1817.2217.0817.092,884
4/2/201416.9817.1016.9817.053,228
4/1/201416.7616.7616.7216.721,477
3/31/201416.6116.6116.5516.58708
3/28/201416.7216.7216.6416.703,388
3/27/201416.3816.3816.2516.25200
3/26/201416.1316.1316.1316.13200
3/25/201416.1116.1716.1116.133,618
3/24/201416.1116.1116.1116.111,152
3/21/201416.0316.4216.0316.259,910
3/20/201415.4415.4415.4415.44170
3/19/201415.6515.6915.4415.443,006
3/18/201415.5915.6915.5915.696,370
3/17/201415.6115.6115.5015.538,950
3/14/201415.2515.2715.2515.271,000
3/13/201415.2115.2415.0215.053,200
3/12/201415.5015.5015.5015.50725
3/11/201415.6415.6415.6415.64459
3/10/201415.9615.9615.7015.781,050
3/7/201416.2116.2116.0616.071,478
3/6/201416.4216.4216.4216.42477
Trading Center