STOCKS TRADE HIGHER AFTER 5 DAYS OF LOSSES FOR S&P 500

Fed officials to meet Dec. 13-14; FOMC seen hiking interest rate by 50 basis points

Global X MSCI China Consumer Staples ETF (CHIS)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

22.48

+0.58

(+2.65%)

As of 10:44AM EST. Market open.

Time Period:

Dec 08, 2021 - Dec 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	22.48	22.48	22.48	22.48	22.48	5,062
Dec 07, 2022	22.09	22.22	21.89	21.90	21.90	2,200
Dec 06, 2022	21.71	21.99	21.71	21.99	21.99	1,100
Dec 05, 2022	21.56	21.97	21.56	21.71	21.71	3,800
Dec 02, 2022	21.75	21.98	21.71	21.71	21.71	2,000
Dec 01, 2022	21.71	21.74	21.45	21.45	21.45	1,100
Nov 30, 2022	21.59	21.67	21.36	21.39	21.39	2,800
Nov 29, 2022	20.48	20.48	20.48	20.48	20.48	100
Nov 28, 2022	19.54	20.03	19.40	19.73	19.73	4,200
Nov 25, 2022	19.44	19.44	19.44	19.44	19.44	200
Nov 23, 2022	19.94	19.94	19.73	19.90	19.90	300
Nov 22, 2022	19.76	20.03	19.75	20.03	20.03	900
Nov 21, 2022	20.00	20.09	19.89	20.09	20.09	800
Nov 18, 2022	20.54	20.54	20.42	20.42	20.42	200
Nov 17, 2022	20.68	20.68	20.68	20.68	20.68	100
Nov 16, 2022	20.85	20.85	20.39	20.51	20.51	2,800
Nov 15, 2022	20.95	20.95	20.95	20.95	20.95	200
Nov 14, 2022	20.35	20.35	20.35	20.35	20.35	100
Nov 11, 2022	20.45	20.48	20.45	20.48	20.48	900
Nov 10, 2022	19.93	20.04	19.88	20.00	20.00	3,100
Nov 09, 2022	19.07	19.10	18.92	19.10	19.10	4,100
Nov 08, 2022	18.95	19.55	18.95	19.30	19.30	700
Nov 07, 2022	19.51	19.68	19.50	19.50	19.50	800
Nov 04, 2022	19.53	19.56	19.41	19.56	19.56	2,700
Nov 03, 2022	18.42	18.42	18.01	18.35	18.35	1,100
Nov 02, 2022	18.40	18.40	18.40	18.40	18.40	100
Nov 01, 2022	18.33	18.33	18.15	18.15	18.15	1,100
Oct 31, 2022	17.07	17.07	17.07	17.07	17.07	300
Oct 28, 2022	17.74	17.74	17.30	17.34	17.34	300
Oct 27, 2022	18.09	18.40	18.06	18.06	18.06	1,400
Oct 26, 2022	18.79	18.89	18.58	18.85	18.85	7,900
Oct 25, 2022	18.21	18.29	18.21	18.29	18.29	500
Oct 24, 2022	17.83	18.39	17.83	18.21	18.21	4,300
Oct 21, 2022	19.38	19.38	19.38	19.38	19.38	100
Oct 20, 2022	19.27	19.80	19.05	19.35	19.35	1,800
Oct 19, 2022	19.66	19.66	19.25	19.25	19.25	200
Oct 18, 2022	19.77	20.10	19.77	19.79	19.79	3,000
Oct 17, 2022	20.00	20.27	20.00	20.20	20.20	3,400
Oct 14, 2022	19.84	20.10	19.77	20.03	20.03	4,900
Oct 13, 2022	19.88	20.15	19.87	20.15	20.15	500
Oct 12, 2022	20.00	20.12	19.87	20.12	20.12	4,300
Oct 11, 2022	20.09	20.66	19.99	20.43	20.43	6,400
Oct 10, 2022	20.85	20.85	20.10	20.43	20.43	7,800
Oct 07, 2022	21.64	21.66	20.89	21.26	21.26	7,000
Oct 06, 2022	21.69	21.96	21.65	21.72	21.72	1,400
Oct 05, 2022	21.73	21.87	21.55	21.63	21.63	3,900
Oct 04, 2022	21.47	21.89	21.47	21.89	21.89	1,000
Oct 03, 2022	21.30	21.32	21.30	21.31	21.31	700
Sept 30, 2022	21.27	21.27	21.25	21.25	21.25	600
Sept 29, 2022	21.16	21.35	21.16	21.26	21.26	3,000
Sept 28, 2022	21.25	21.60	21.25	21.60	21.60	1,700
Sept 27, 2022	21.28	21.57	21.28	21.32	21.32	9,300
Sept 26, 2022	20.87	21.16	20.87	21.09	21.09	9,100
Sept 23, 2022	20.89	20.98	20.89	20.98	20.98	5,500
Sept 22, 2022	21.21	21.36	21.17	21.27	21.27	2,800
Sept 21, 2022	21.58	21.60	21.36	21.36	21.36	1,000
Sept 20, 2022	21.71	21.81	21.64	21.68	21.68	4,100
Sept 19, 2022	21.48	21.77	21.45	21.75	21.75	6,000
Sept 16, 2022	21.51	21.51	21.51	21.51	21.51	-
Sept 15, 2022	21.52	21.85	21.52	21.56	21.56	3,000
Sept 14, 2022	21.57	21.85	21.57	21.73	21.73	800
Sept 13, 2022	21.69	21.83	21.58	21.59	21.59	4,600
Sept 12, 2022	21.98	21.98	21.84	21.86	21.86	4,400
Sept 09, 2022	21.66	21.85	21.62	21.72	21.72	6,100
Sept 08, 2022	21.29	21.45	21.27	21.45	21.45	400
Sept 07, 2022	21.58	21.65	21.58	21.65	21.65	1,400
Sept 06, 2022	21.75	21.84	21.49	21.62	21.62	4,100
Sept 02, 2022	22.29	22.29	22.08	22.08	22.08	1,000
Sept 01, 2022	22.54	22.54	22.28	22.45	22.45	500
Aug 31, 2022	22.97	22.97	22.72	22.83	22.83	500
Aug 30, 2022	22.52	22.52	22.52	22.52	22.52	100
Aug 29, 2022	22.75	22.79	22.75	22.79	22.79	2,300
Aug 26, 2022	23.21	23.21	22.72	23.10	23.10	7,300
Aug 25, 2022	22.34	22.95	22.34	22.95	22.95	8,100
Aug 24, 2022	22.52	22.52	22.52	22.52	22.52	100
Aug 23, 2022	22.55	22.55	22.55	22.55	22.55	100
Aug 22, 2022	22.46	22.66	22.46	22.66	22.66	300
Aug 19, 2022	22.70	22.85	22.50	22.70	22.70	900
Aug 18, 2022	22.97	22.98	22.65	22.98	22.98	3,400
Aug 17, 2022	23.01	23.01	23.00	23.00	23.00	300
Aug 16, 2022	22.50	23.02	22.50	23.00	23.00	1,200
Aug 15, 2022	22.70	23.20	22.70	23.07	23.07	10,700
Aug 12, 2022	23.34	23.50	22.79	23.36	23.36	9,200
Aug 11, 2022	22.99	23.29	22.84	23.00	23.00	10,800
Aug 10, 2022	23.06	23.10	22.74	22.87	22.87	13,000
Aug 09, 2022	23.01	23.10	22.62	23.09	23.09	7,100
Aug 08, 2022	23.26	23.26	22.51	22.98	22.98	437,000
Aug 05, 2022	23.18	23.37	23.14	23.37	23.37	2,700
Aug 04, 2022	23.44	23.49	23.21	23.27	23.27	99,100
Aug 03, 2022	23.20	23.20	22.72	23.11	23.11	17,600
Aug 02, 2022	23.06	23.38	22.80	23.06	23.06	43,100
Aug 01, 2022	23.17	23.75	23.02	23.33	23.33	15,300
Jul 29, 2022	23.67	23.67	23.33	23.33	23.33	12,900
Jul 28, 2022	24.03	24.08	24.03	24.07	24.07	5,500
Jul 27, 2022	24.21	24.50	24.11	24.46	24.46	2,700
Jul 26, 2022	24.36	24.38	24.02	24.02	24.02	2,200
Jul 25, 2022	23.98	24.15	23.98	24.15	24.15	1,100
Jul 22, 2022	24.13	24.13	23.93	23.93	23.93	1,900
Jul 21, 2022	23.97	24.30	23.88	24.13	24.13	6,400
Jul 20, 2022	24.00	24.58	24.00	24.20	24.20	3,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,018.53+45.31(+0.23%)

S&P 5003,962.42+28.50(+0.72%)

DOW33,823.84+225.92(+0.67%)

CAD/USD0.7366+0.0040(+0.55%)

CRUDE OIL72.42+0.41(+0.57%)

BTC-CAD23,005.58+50.17(+0.22%)

STOCKS TRADE HIGHER AFTER 5 DAYS OF LOSSES FOR S&P 500

Global X MSCI China Consumer Staples ETF (CHIS)

S&P/TSX
20,018.53
+45.31(+0.23%)

S&P 500
3,962.42
+28.50(+0.72%)

DOW
33,823.84
+225.92(+0.67%)

CAD/USD
0.7366
+0.0040(+0.55%)

CRUDE OIL
72.42
+0.41(+0.57%)

BTC-CAD
23,005.58
+50.17(+0.22%)