Global X MSCI China Energy ETF (CHIE) Historical Stock Data
16.28 ↓0.11 (-0.67%)
As of February 15, 2024, 12:43pm EST.
Historical Data
In the past 30 trading days, CHIE is down -0.24% a day on average. There have been 9 days where Global X MSCI China Energy ETF closed green and 21 days where CHIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 16.43 | 16.39 | ↓$0.04 (-0.24%) | 16.36 | 16.43 | 2.91K |
| 2024-02-15 | 16.47 | 16.42 | ↓$0.05 (-0.30%) | 16.36 | 16.47 | 2.33K |
| 2024-02-14 | 16.47 | 16.33 | ↓$0.14 (-0.85%) | 16.26 | 16.47 | 3.21K |
| 2024-02-13 | 16.35 | 16.40 | ↑$0.05 (0.31%) | 16.35 | 16.41 | 2.86K |
| 2024-02-12 | 16.39 | 16.28 | ↓$0.11 (-0.67%) | 16.25 | 16.39 | 2.39K |
| 2024-02-09 | 16.36 | 16.40 | ↑$0.04 (0.24%) | 16.36 | 16.40 | 1.36K |
| 2024-02-08 | 16.27 | 16.36 | ↑$0.09 (0.55%) | 16.25 | 16.37 | 3.44K |
| 2024-02-07 | 16.36 | 16.35 | ↓$0.01 (-0.07%) | 16.35 | 16.46 | 6.25K |
| 2024-02-06 | 16.47 | 16.40 | ↓$0.07 (-0.45%) | 16.39 | 16.47 | 2.95K |
| 2024-02-05 | 16.48 | 16.34 | ↓$0.14 (-0.85%) | 16.34 | 16.49 | 4.90K |
| 2024-02-02 | 16.23 | 16.36 | ↑$0.13 (0.80%) | 16.20 | 16.43 | 11.39K |
| 2024-02-01 | 16.44 | 16.40 | ↓$0.04 (-0.23%) | 16.40 | 16.45 | 560 |
| 2024-01-31 | 16.42 | 16.35 | ↓$0.07 (-0.46%) | 16.21 | 16.42 | 2.85K |
| 2024-01-30 | 16.32 | 16.39 | ↑$0.07 (0.43%) | 16.31 | 16.42 | 4.58K |
| 2024-01-29 | 16.59 | 16.53 | ↓$0.06 (-0.36%) | 16.40 | 16.59 | 6.08K |
| 2024-01-26 | 16.48 | 16.55 | ↑$0.07 (0.44%) | 16.48 | 16.60 | 7.71K |
| 2024-01-25 | 16.23 | 16.41 | ↑$0.18 (1.11%) | 16.22 | 16.46 | 10.36K |
| 2024-01-24 | 15.71 | 15.98 | ↑$0.27 (1.72%) | 15.71 | 16.12 | 22.58K |
| 2024-01-23 | 15.23 | 15.28 | ↑$0.05 (0.33%) | 15.19 | 15.37 | 14.85K |
| 2024-01-22 | 15.23 | 15.05 | ↓$0.18 (-1.21%) | 14.90 | 15.23 | 26.03K |
| 2024-01-19 | 15.52 | 15.44 | ↓$0.08 (-0.54%) | 15.25 | 15.52 | 65.38K |
| 2024-01-18 | 15.64 | 15.60 | ↓$0.04 (-0.26%) | 15.60 | 15.73 | 1.80K |
| 2024-01-17 | 15.82 | 15.69 | ↓$0.13 (-0.82%) | 15.69 | 15.84 | 2.73K |
| 2024-01-16 | 16.00 | 15.92 | ↓$0.08 (-0.53%) | 15.91 | 16.07 | 5.08K |
| 2024-01-12 | 15.94 | 15.91 | ↓$0.03 (-0.21%) | 15.90 | 15.97 | 3.08K |
| 2024-01-11 | 15.97 | 15.69 | ↓$0.28 (-1.75%) | 15.68 | 15.97 | 3.86K |
| 2024-01-10 | 16.11 | 15.77 | ↓$0.34 (-2.08%) | 15.77 | 16.11 | 3.02K |
| 2024-01-09 | 15.86 | 15.86 | ↓$0.00 (-0.03%) | 15.84 | 15.86 | 3.29K |
| 2024-01-08 | 15.90 | 15.80 | ↓$0.10 (-0.66%) | 15.73 | 15.90 | 12.36K |
| 2024-01-05 | 16.15 | 16.05 | ↓$0.10 (-0.65%) | 15.98 | 16.17 | 5.61K |
Create an account or log in to view more rows.
$CHIE headed back to all time highs shortly
$CHIE so tired of this pos let's fly already
$CHIE Free money indeed??
$CHIE now is the time to slap that ask!!!
$CHIE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CHIE just fucking go already jeesh
$CHIE my put options are fine
$CHIE lets go <3
$CHIE the end is near
$CHIE due for a spike!