EGA Emg Trust Shs EGShares China Infrastructure ETF $19.19

up +0.01


29/7/2014 04:00 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
3/5/201218.3918.3918.1418.263,018
3/2/201218.5918.6718.5118.5915,283
3/1/201218.5918.6018.4218.5618,409
2/29/201219.0119.0318.9118.951,000
2/28/201218.8819.0018.8118.9238,325
2/27/201218.6418.8218.6118.8220,572
2/24/201218.9919.1318.8818.9422,653
2/23/201218.8118.9018.8018.8611,124
2/22/201218.8719.0218.8719.013,852
2/21/201218.4918.6318.4718.476,549
2/17/201218.4618.5218.4618.474,407
2/16/201218.3918.4618.3418.406,142
2/15/201218.2118.4018.1218.129,513
2/14/201217.7317.7317.7017.723,300
2/13/201217.8117.9517.7417.9112,482
2/10/201218.0518.0517.9318.044,198
2/9/201218.4518.5418.4218.4812,885
2/8/201217.9618.1317.9618.113,055
2/7/201217.2717.5017.2517.506,879
2/6/201217.5517.6317.4817.614,000
2/3/201217.7517.8017.6917.775,989
2/2/201217.2817.4817.2817.323,541
2/1/201217.0417.0416.9816.981,800
1/31/201216.6116.6116.6116.61300
1/30/201216.8016.8716.7916.793,691
1/27/201217.6017.6017.5517.555,330
1/26/201217.7317.7317.5717.611,040
1/25/201217.1017.2617.1017.266,140
1/24/201217.0417.1417.0417.14826
1/23/201217.0917.1917.0517.085,515
1/20/201216.9316.9316.8516.85639
1/19/201216.8517.1416.8517.1424,746
1/18/201216.4216.4916.4216.49321
1/17/201216.2416.3116.2416.273,370
1/13/201215.8115.8115.6415.653,574
1/12/201215.8015.8015.7315.78967
1/11/201215.6015.6215.5515.62599
1/10/201215.6815.7315.6615.661,327
1/9/201215.0315.1315.0315.135,975
1/6/201214.9014.9014.7614.833,102
1/5/201215.0015.1014.8914.9817,010
1/4/201215.0515.1915.0515.121,900
1/3/201215.4215.5515.4215.551,980
12/30/201115.1915.2615.1615.163,527
12/29/201115.0215.1415.0215.126,742
12/28/201115.1315.1515.0115.0417,277
12/27/201115.5315.5715.4515.466,093
12/23/201115.6015.7615.4615.6319,313
12/22/201115.8015.9415.8015.94858
12/21/201115.3115.5115.2815.5120,750
12/20/201115.3415.6915.3415.695,105
12/19/201115.4015.4815.0815.085,371
12/16/201115.6015.7415.5715.5718,865
12/15/201115.2315.2315.0215.0319,322
12/14/201115.1115.2015.0215.025,000
12/13/201115.6315.6315.3915.397,200
12/12/201115.2515.3915.1715.3515,295
12/9/201115.9016.1615.9016.087,790
12/8/201116.2716.2715.8315.9024,265
12/7/201116.2216.4216.1016.425,478
12/6/201116.3416.3716.1416.3414,059
12/5/201116.7116.7616.5316.5321,415
12/2/201116.6516.6516.5116.516,600
12/1/201116.8016.8016.7316.792,391
11/30/201116.1716.4016.0716.359,557
11/29/201115.6015.6015.6015.60500
11/28/201115.4515.5315.2915.5314,966
11/25/201115.0615.0614.8214.82400
11/23/201114.8214.9914.6514.7311,909
11/22/201115.0815.1215.0115.123,000
11/21/201114.9315.0014.8214.9317,876
11/18/201115.8115.8115.6115.703,500
11/17/201116.0016.0515.5915.6223,055
11/16/201116.1616.2815.9515.956,620
11/15/201116.7116.7616.7016.767,900
11/14/201116.7416.7416.7316.73400
11/11/201116.7316.7716.7016.70787
11/10/201116.7216.7216.4016.461,300
11/9/201116.7316.7916.4216.4516,690
11/8/201117.5317.5317.1517.5312,523
11/7/201117.4917.4917.4917.49200
11/4/201117.2817.2817.2817.28600
11/3/201117.7918.0117.6518.013,180
11/2/201117.3017.4317.2417.435,033
11/1/201116.1916.4916.1916.415,900
10/31/201117.2217.2217.0117.03900
10/28/201117.9417.9417.8817.88600
10/27/201118.1118.2717.7618.2712,490
10/26/201116.3716.4816.0616.486,825
10/25/201115.7115.7115.6115.61900
10/24/201115.6815.9615.6815.7916,350
10/21/201114.9214.9414.9014.94838
10/20/201114.6314.7214.3714.699,400
10/19/201115.1415.1415.0415.04320
10/18/201115.0015.4014.8315.404,333
10/17/201116.0116.0115.5915.6115,903
10/14/201115.7515.7915.6715.751,650
10/13/201115.8816.0315.7615.944,750
10/12/201115.4615.6915.4615.643,902
10/11/201114.3814.7514.3814.725,189
Trading Center