Global X MSCI China Energy ETF (CHIE) Historical Stock Data
15.24 ↓0.38 (-2.43%)
As of February 3, 2023, 3:55pm EST.
Historical Data
In the past 30 trading days, CHIE is down -0.23% a day on average. There have been 10 days where Global X MSCI China Energy ETF closed green and 20 days where CHIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 15.78 | 15.62 | ↓$0.16 (-1.01%) | 15.61 | 15.78 | 3.54K |
| 2023-02-01 | 15.75 | 15.63 | ↓$0.12 (-0.76%) | 15.53 | 15.76 | 8.08K |
| 2023-01-31 | 15.47 | 15.67 | ↑$0.20 (1.28%) | 15.47 | 15.86 | 5.36K |
| 2023-01-30 | 15.74 | 15.44 | ↓$0.30 (-1.91%) | 15.44 | 15.74 | 9.55K |
| 2023-01-27 | 15.96 | 15.93 | ↓$0.03 (-0.19%) | 15.93 | 16.07 | 7.48K |
| 2023-01-26 | 15.89 | 15.94 | ↑$0.05 (0.31%) | 15.89 | 15.94 | 4.85K |
| 2023-01-25 | 15.81 | 15.82 | ↑$0.01 (0.06%) | 15.81 | 15.87 | 6.01K |
| 2023-01-24 | 15.59 | 15.77 | ↑$0.18 (1.15%) | 15.38 | 15.88 | 4.68K |
| 2023-01-23 | 15.84 | 15.76 | ↓$0.08 (-0.54%) | 15.76 | 15.87 | 5.60K |
| 2023-01-20 | 15.64 | 15.73 | ↑$0.09 (0.61%) | 15.64 | 15.83 | 100.53K |
| 2023-01-19 | 15.34 | 15.40 | ↑$0.06 (0.39%) | 15.31 | 15.40 | 8.08K |
| 2023-01-18 | 15.42 | 15.26 | ↓$0.16 (-1.04%) | 15.26 | 15.45 | 7.21K |
| 2023-01-17 | 15.40 | 15.36 | ↓$0.04 (-0.26%) | 15.34 | 15.40 | 6.35K |
| 2023-01-13 | 15.31 | 15.38 | ↑$0.08 (0.49%) | 15.31 | 15.41 | 8.11K |
| 2023-01-12 | 15.42 | 15.36 | ↓$0.06 (-0.39%) | 15.22 | 15.42 | 8.54K |
| 2023-01-11 | 14.88 | 15.22 | ↑$0.34 (2.28%) | 14.88 | 15.25 | 27.65K |
| 2023-01-10 | 14.57 | 14.55 | ↓$0.02 (-0.15%) | 14.51 | 14.57 | 6.24K |
| 2023-01-09 | 14.64 | 14.57 | ↓$0.07 (-0.48%) | 14.57 | 14.64 | 7.28K |
| 2023-01-06 | 14.39 | 14.49 | ↑$0.10 (0.70%) | 14.39 | 14.50 | 4.66K |
| 2023-01-05 | 14.25 | 14.25 | ↑$0.00 (0.00%) | 14.23 | 14.26 | 24.28K |
| 2023-01-04 | 14.34 | 14.29 | ↓$0.05 (-0.35%) | 14.20 | 14.34 | 3.83K |
| 2023-01-03 | 14.43 | 14.27 | ↓$0.16 (-1.11%) | 14.27 | 14.70 | 2.65K |
| 2022-12-30 | 14.41 | 14.23 | ↓$0.18 (-1.24%) | 14.22 | 14.41 | 1.91K |
| 2022-12-29 | 14.24 | 14.22 | ↓$0.02 (-0.13%) | 14.20 | 14.26 | 8.88K |
| 2022-12-28 | 15.12 | 14.78 | ↓$0.34 (-2.25%) | 14.71 | 15.12 | 15.55K |
| 2022-12-27 | 15.03 | 15.00 | ↓$0.03 (-0.20%) | 14.92 | 15.07 | 15.86K |
| 2022-12-23 | 14.64 | 14.57 | ↓$0.07 (-0.50%) | 14.55 | 14.64 | 2.56K |
| 2022-12-22 | 14.70 | 14.52 | ↓$0.18 (-1.25%) | 14.52 | 14.70 | 4.66K |
| 2022-12-21 | 14.96 | 14.94 | ↓$0.02 (-0.14%) | 14.94 | 14.98 | 2.09K |
| 2022-12-20 | 14.89 | 14.86 | ↓$0.03 (-0.20%) | 14.83 | 14.89 | 1.16K |
Create an account or log in to view more rows.
$CHIE search and destroy bears!!
$CHIE oversold! Buy the dip
$CHIE oh my!
$CHIE day trade is ok to buy here but sell later
$CHIE C'mon
do a spike!!
$CHIE I bought the dip
$CHIE Let’s goooo
$CHIE Another boring day I believe
$CHIE Nothing but time to wait