$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
2/25/201318.5618.5718.2018.2118,653
2/22/201318.5218.5618.4718.514,330
2/21/201318.6818.6818.3618.455,393
2/20/201319.0919.0918.7918.7916,871
2/19/201319.0419.1119.0419.0815,684
2/15/201319.5219.5219.4419.45750
2/14/201319.3819.4319.3419.388,295
2/13/201319.4719.4719.4319.436,700
2/12/201319.3119.4019.3119.404,198
2/11/201319.3719.3719.2419.2917,363
2/8/201319.3619.3619.3119.349,597
2/7/201319.4719.4719.1619.2926,353
2/6/201319.4919.6319.4919.6320,343
2/5/201319.6919.7919.6319.7710,540
2/4/201319.5919.5919.3219.336,689
2/1/201319.8219.8719.7619.799,170
1/31/201319.8819.8819.7519.7710,559
1/30/201319.8919.9419.8019.8810,387
1/29/201319.4719.7619.4319.7625,778
1/28/201319.5319.5319.3019.3117,891
1/25/201319.3219.3519.1619.2310,806
1/24/201319.6119.6319.4819.486,773
1/23/201319.9719.9719.6819.7137,478
1/22/201320.1020.1220.0020.1021,087
1/18/201320.0920.1520.0120.0910,333
1/17/201320.0220.1219.9520.0917,701
1/16/201319.9920.1419.9720.1417,373
1/15/201320.1820.2320.1620.232,005
1/14/201320.1720.1820.0420.136,055
1/11/201320.1620.1920.0520.199,920
1/10/201320.4720.6520.3520.6523,897
1/9/201320.2220.3420.2120.3429,156
1/8/201320.1120.1119.8919.9610,288
1/7/201320.4320.4620.3620.4515,113
1/4/201320.0720.3720.0720.358,730
1/3/201320.2320.3620.1420.159,355
1/2/201320.2520.4420.1620.4137,961
12/31/201219.3319.6619.2919.6319,438
12/28/201219.1119.1419.0719.143,928
12/27/201219.1719.1919.0919.114,133
12/26/201219.2219.3119.2119.233,311
12/24/201218.9519.1318.9519.081,607
12/21/201219.1819.2519.0719.2516,781
12/20/201219.3619.5519.3619.493,867
12/19/201219.5419.5619.4519.4510,182
12/18/201219.3919.5919.3019.5810,716
12/17/201219.3919.4519.3919.423,682
12/14/201219.2819.4319.2819.412,432
12/13/201219.1419.1519.0019.0323,102
12/12/201219.4419.4919.3319.397,366
12/11/201219.2019.3619.2019.216,547
12/10/201219.3519.5319.2619.466,841
12/7/201219.2619.2619.1119.232,470
12/6/201218.8218.9018.8018.802,203
12/5/201218.5818.9718.5818.888,298
12/4/201218.2418.2718.1918.191,770
12/3/201218.1018.1018.1018.10100
11/30/201218.0918.2018.0818.191,890
11/29/201217.7417.8417.7317.753,485
11/28/201217.6517.7317.6417.675,320
11/27/201217.6117.6217.5417.623,625
11/26/201217.8717.8917.7617.848,258
11/23/201217.8318.0717.8317.95600
11/21/201217.6617.6617.5517.551,110
11/20/201217.5617.5617.4017.403,200
11/19/201217.8117.9117.7717.913,090
11/16/201217.2017.3517.2017.289,422
11/15/201217.1017.1517.1017.151,357
11/14/201217.3217.3217.0817.0811,259
11/13/201217.2117.4017.2117.344,920
11/12/201217.7917.8517.6217.793,296
11/9/201217.6017.8517.6017.8515,180
11/8/201218.0618.0617.6517.662,786
11/7/201218.0018.0017.7617.977,860
11/6/201218.3218.3418.2618.263,877
11/5/201218.1218.3018.1118.1319,765
11/2/201218.4518.4518.1118.116,808
11/1/201218.2118.2218.1918.222,297
10/31/201217.6217.6217.4517.451,655
10/26/201217.1517.1517.1317.13385
10/25/201217.4617.4617.4017.45800
10/24/201217.6017.6017.5417.54600
10/23/201217.6017.6017.4017.513,780
10/22/201217.8317.8517.8217.82320
10/19/201217.7717.7717.5717.602,600
10/18/201217.7717.8317.6617.7812,175
10/17/201217.3917.4617.3417.34372
10/16/201217.0717.2317.0717.231,200
10/15/201216.7116.8416.7116.782,007
10/12/201216.6516.7016.6016.702,527
10/11/201216.5016.5816.5016.541,354
10/10/201216.1416.1416.1116.11222
10/9/201216.1116.1116.0516.05310
10/8/201216.0016.0716.0016.071,728
10/5/201216.4116.4516.3016.312,535
10/4/201215.9816.0815.9816.05992
10/3/201216.0216.0215.9215.964,400
10/2/201216.2616.2615.9715.97450
10/1/201216.1116.1216.0716.09905
9/28/201215.9815.9815.9115.91300
  • Showing 401-500 of 1,161 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 12
  • >>
Trading Center