Home > Quotes > CHIQ > Historical Prices

Global X China Consumer ETF Historical Stock Prices

(ETF)
CHIQ 
$13.96
*  
unch
  negative  
unch
Get CHIQ Alerts
*Delayed - data as of Jun. 19, 2013 13:52 ET 


Community Rating:
View:    CHIQ Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
13:52  13.94  14  13.89  13.96 68,063
06/18/2013 13.85 13.96 13.85 13.96 72,171
06/17/2013 13.92 14.05 13.89 13.93 124,280
06/14/2013 13.95 13.96 13.81 13.84 119,058
06/13/2013 13.78 14.1 13.78 14.09 108,731
06/12/2013 13.93 13.96 13.74 13.84 195,922
06/11/2013 13.91 13.98 13.82 13.9 710,787
06/10/2013 14.26 14.28 14.19 14.24 36,648
06/07/2013 14.37 14.4599 14.26 14.41 82,905
06/06/2013 14.16 14.37 14.16 14.37 70,015
06/05/2013 14.41 14.45 14.28 14.3 89,292
06/04/2013 14.66 14.66 14.48 14.55 93,764
06/03/2013 14.53 14.64 14.49 14.63 36,323
05/31/2013 14.72 14.72 14.47 14.51 961,127
05/30/2013 14.65 14.75 14.65 14.69 46,547
05/29/2013 14.69 14.72 14.6 14.66 49,532
05/28/2013 14.71 14.79 14.68 14.69 78,365
05/24/2013 14.4 14.43 14.34 14.39 30,975
05/23/2013 14.42 14.5 14.293 14.5 63,727
05/22/2013 14.79 14.92 14.601 14.65 98,184
05/21/2013 14.75 14.86 14.74 14.82 22,165
05/20/2013 14.65 14.78 14.65 14.76 42,516
05/17/2013 14.7 14.7 14.624 14.69 97,572
05/16/2013 14.6 14.68 14.56 14.59 131,421
05/15/2013 14.56 14.62 14.53 14.59 49,058
05/14/2013 14.6 14.65 14.56 14.59 120,012
05/13/2013 14.67 14.67 14.59 14.62 33,396
05/10/2013 14.66 14.75 14.65 14.71 129,724
05/09/2013 14.54 14.62 14.52 14.55 88,620
05/08/2013 14.55 14.64 14.55 14.64 96,875
05/07/2013 14.6 14.61 14.54 14.55 69,556
05/06/2013 14.47 14.54 14.44 14.51 53,446
05/03/2013 14.4 14.535 14.4 14.475 95,034
05/02/2013 14.24 14.26 14.18 14.26 61,270
05/01/2013 14.27 14.27 14.14 14.15 102,716
04/30/2013 14.21 14.36 14.21 14.34 96,556
04/29/2013 14.1699 14.3099 14.09 14.26 198,505
04/26/2013 14.14 14.17 14.06 14.14 190,288
04/25/2013 14.22 14.3799 14.21 14.28 186,808
04/24/2013 14.06 14.22 14.06 14.16 113,393
04/23/2013 13.9 14.09 13.89 14.02 123,591
04/22/2013 14 14.04 13.9498 14.03 52,389
04/19/2013 13.75 13.82 13.7301 13.78 111,932
04/18/2013 13.6 13.65 13.49 13.56 48,610
04/17/2013 13.63 13.67 13.47 13.59 82,887
04/16/2013 13.73 13.79 13.6602 13.78 56,502
04/15/2013 13.64 13.7 13.52 13.52 75,804
04/12/2013 14.02 14.02 13.8201 13.91 239,007
04/11/2013 13.92 14.04 13.92 14 50,134
04/10/2013 13.84 13.98 13.8001 13.94 143,783
04/09/2013 13.76 13.97 13.76 13.92 168,795
04/08/2013 13.53 13.582 13.432 13.56 145,122
04/05/2013 13.4 13.54 13.28 13.53 142,367
04/04/2013 13.74 13.74 13.57 13.67 118,015
04/03/2013 13.85 13.85 13.57 13.58 204,840
04/02/2013 13.89 13.94 13.85 13.89 82,908
04/01/2013 13.98 14.0299 13.87 13.9 48,366
03/28/2013 13.98 14.0799 13.98 14.0474 72,331
03/27/2013 13.97 14.1099 13.97 14.1 80,443
03/26/2013 13.94 14.05 13.94 14.04 83,799
03/25/2013 14.16 14.19 14.01 14.03 91,205
03/22/2013 14.17 14.23 14.17 14.2 54,565
03/21/2013 13.98 14.0907 13.95 14.01 79,763
03/20/2013 13.97 14.09 13.95 14.07 308,668
03/19/2013 13.86 13.92 13.684 13.83 245,419
03/18/2013 13.91 14.01 13.87 13.92 143,873
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.