$17.75 0.00 (%) EGA Emg Trust Shs EGShares China Infrastructure ETF - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHXX historical data

Date Open High Low Close Volume
9/30/201417.7517.7517.7517.750
9/29/201417.7517.7517.7517.75100
9/26/201418.1218.1918.0718.191,799
9/25/201417.9917.9917.9917.99110
9/24/201418.1018.2718.0918.2626,400
9/23/201417.8817.9117.8717.9036,251
9/22/201418.2418.2417.9217.9214,281
9/19/201418.2118.3018.2118.30756
9/18/201418.6418.6418.6418.64560
9/17/201418.7018.7218.7018.721,266
9/16/201418.5718.9618.5718.962,605
9/15/201418.6718.6718.6418.65771
9/12/201418.8718.9418.8718.94525
9/11/201418.8818.9918.8818.961,869
9/10/201418.9018.9018.9018.90400
9/9/201419.1919.2419.1919.24265
9/8/201419.2319.3319.2319.281,392
9/5/201419.2819.4219.2819.424,317
9/4/201419.4419.4419.4019.40941
9/3/201419.4219.4219.2919.336,272
9/2/201418.9118.9918.9118.971,274
8/29/201418.6918.6918.6018.6512,344
8/28/201418.5118.5518.4618.5426,655
8/27/201418.8118.8118.8118.81567
8/26/201418.8718.8718.8718.870
8/25/201418.8218.8718.8218.872,342
8/22/201418.8218.8218.8218.820
8/21/201418.8618.8618.8218.82837
8/20/201419.1019.1019.1019.100
8/19/201419.0019.1019.0019.101,707
8/18/201418.9918.9918.9918.99177
8/15/201418.8818.8818.8418.84424
8/14/201419.0019.0918.9518.955,853
8/13/201419.2119.2919.2019.266,655
8/12/201418.9718.9718.9718.97175
8/11/201418.9919.1218.9919.122,925
8/8/201418.7918.9018.7918.901,407
8/7/201418.7918.7918.7618.771,816
8/6/201418.8118.9018.8118.902,519
8/5/201418.8518.8518.7018.712,104
8/4/201418.8718.9118.8718.91850
8/1/201418.6518.6518.6518.650
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
  • Showing 1-100 of 1,161 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center