EGA Emg Trust Shs EGShares China Infrastructure ETF $18.45

down 0.00


22/7/2014 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
10/3/201112.9113.1112.8312.8319,250
9/30/201113.9013.9713.6113.613,992
9/29/201114.7814.8914.5814.6051,955
9/28/201114.6114.6214.4014.4313,601
9/27/201114.5914.8814.5914.6610,484
9/26/201113.5713.9413.5013.946,265
9/23/201114.1114.3214.0514.264,384
9/22/201114.0714.1113.6613.8116,325
9/21/201115.3815.3814.9014.909,451
9/20/201115.6015.6515.4615.524,516
9/19/201115.7115.7715.4315.775,300
9/16/201116.4216.5216.3116.4037,707
9/15/201116.0916.2116.0916.183,700
9/14/201116.2016.2015.7816.204,378
9/13/201116.4916.5016.3616.504,128
9/12/201116.3216.4116.1316.3710,655
9/9/201117.1717.1716.7816.814,800
9/8/201117.3917.5117.3617.372,776
9/7/201117.6217.6917.5917.69890
9/6/201117.3317.4717.1817.473,667
9/2/201118.3218.3518.2618.31720
9/1/201118.9819.0118.9019.012,167
8/31/201118.8418.8718.7118.782,380
8/30/201118.5218.5818.3318.582,128
8/29/201118.2318.2318.2318.23131
8/26/201117.6017.7717.5217.776,028
8/25/201118.0018.0417.7817.822,610
8/24/201117.6217.8717.6217.769,523
8/23/201117.4117.5917.2517.585,223
8/22/201117.2917.2916.8216.8611,779
8/19/201117.3817.7917.2717.4620,602
8/18/201118.2218.2217.8517.8618,764
8/17/201119.1319.1319.1319.13130
8/16/201119.0219.2419.0219.152,116
8/15/201118.7718.9718.7718.973,170
8/12/201118.4318.4718.3218.387,900
8/11/201117.8918.6717.7318.6031,385
8/10/201118.5418.5518.0018.0821,216
8/9/201118.5319.3318.4519.2645,023
8/8/201118.8319.0218.0518.3220,094
8/5/201119.8920.0019.1219.5639,319
8/4/201120.2520.4319.9119.9326,644
8/3/201120.8720.9620.6820.968,704
8/2/201121.1421.2320.8520.854,899
8/1/201121.5721.5721.2321.454,600
7/29/201121.3121.4221.2121.326,460
7/28/201121.6621.6921.5521.553,310
7/27/201121.5321.5821.3521.374,965
7/26/201121.5421.6321.5421.633,007
7/25/201121.3721.4721.2121.444,174
7/22/201121.7221.7621.6721.763,891
7/21/201121.5621.5621.4421.528,839
7/20/201121.5021.6121.4921.615,541
7/19/201121.1921.4021.1921.386,143
7/18/201121.3521.3521.2221.312,478
7/15/201121.7421.8421.5621.725,421
7/14/201121.8421.8821.6821.775,325
7/13/201121.8122.0421.8121.973,805
7/12/201121.3321.4621.3221.4122,911
7/11/201122.0222.1121.8421.8413,553
7/8/201122.3422.3422.2122.211,265
7/7/201122.3222.4422.3022.4126,292
7/6/201122.1122.2222.1122.222,200
7/5/201122.2922.4122.2022.287,325
7/1/201121.6321.9521.6321.947,763
6/30/201121.6321.7821.6321.7811,671
6/29/201121.4821.5521.4621.5259,180
6/28/201121.3521.4621.3521.4610,100
6/27/201121.2121.6121.2121.5326,265
6/24/201121.2221.2320.9420.983,734
6/23/201120.5020.6720.4120.6531,854
6/22/201120.5520.8620.5520.719,101
6/21/201120.3420.6320.3120.6110,626
6/20/201119.9920.0319.8420.0118,092
6/17/201120.2120.2920.1920.284,059
6/16/201120.2920.3920.2620.304,580
6/15/201120.8120.8120.5220.6424,709
6/14/201121.0321.1921.0321.149,514
6/13/201120.7220.8120.6220.719,876
6/10/201121.0221.0220.6220.758,608
6/9/201121.2021.3121.1121.2813,590
6/8/201121.4821.5521.4121.455,700
6/7/201121.6621.8521.6421.6427,462
6/6/201121.6921.6921.4721.4931,950
6/3/201121.5821.8121.5821.688,751
6/2/201121.8821.9721.7821.9711,544
6/1/201122.2322.2321.8721.8910,938
5/31/201122.2422.2622.0922.2223,573
5/27/201121.8722.0221.8521.9019,143
5/26/201121.5221.6221.4921.624,471
5/25/201121.5121.6521.4821.607,300
5/24/201121.4321.6421.4321.548,745
5/23/201121.2321.3621.2021.2518,491
5/20/201121.9121.9121.7521.759,132
5/19/201122.1322.1321.9522.0340,278
5/18/201121.9222.1921.9222.1426,850
5/17/201121.6421.6721.5321.6516,355
5/16/201121.5321.6421.4021.4027,630
5/13/201121.7121.8721.5021.565,996
5/12/201121.8321.9721.6421.899,858
Trading Center