Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Scientific Beta Asia Ex-Jpn ETF (NY: SCIX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.47 18.47 18.47 18.47 213 +0.06(+0.33%)
Nov 28, 2016 18.41 48 +0.11(+0.61%)
Nov 23, 2016 18.30 40 +0.06(+0.32%)
Nov 22, 2016 18.24 18.24 18.24 18.24 274 +0.02(+0.13%)
Nov 21, 2016 18.21 18.21 18.21 18.21 631 -0.11(-0.58%)
Nov 15, 2016 18.32 18.32 18.32 0 +0.01(+0.04%)
Nov 11, 2016 18.31 13 -0.54(-2.87%)
Nov 09, 2016 18.85 18.85 18.85 0 -0.09(-0.46%)
Nov 07, 2016 18.94 18.94 18.94 0 +0.15(+0.77%)
Nov 03, 2016 18.80 18.80 18.80 0 -0.12(-0.65%)
Nov 02, 2016 18.84 18.92 18.84 18.92 2,308 -0.01(-0.04%)
Oct 31, 2016 18.93 18.93 18.93 0 +0.05(+0.29%)
Oct 27, 2016 18.87 18.87 18.87 0 -0.10(-0.54%)
Oct 26, 2016 18.97 18.98 18.97 18.98 367 -0.24(-1.24%)
Oct 25, 2016 19.21 19.21 19.21 19.21 244 +0.11(+0.56%)
Oct 24, 2016 19.11 19.11 19.11 19.11 2,394 +0.02(+0.13%)
Oct 21, 2016 19.07 19.08 19.07 19.08 966 -0.24(-1.26%)
Oct 19, 2016 19.33 19.32 19.32 19.32 2,443 +0.11(+0.59%)
Oct 18, 2016 19.21 19.22 19.18 19.21 4,241 +0.18(+0.93%)
Oct 13, 2016 18.86 19.04 18.86 19.03 240 -0.02(-0.13%)
Oct 12, 2016 18.99 19.06 18.99 19.06 5,486 -0.32(-1.63%)
Oct 10, 2016 19.39 19.39 19.37 19.37 102 -0.09(-0.48%)
Oct 06, 2016 19.47 19.47 19.47 19.47 122 -0.16(-0.83%)
Oct 05, 2016 19.58 19.63 19.58 19.63 353 -0.03(-0.17%)
Oct 04, 2016 19.76 19.76 19.66 19.66 1,536 +0.05(+0.25%)
Oct 03, 2016 19.61 19.61 19.61 19.61 3 +0.00(+0.00%)
Sep 30, 2016 19.61 19.61 19.61 19.61 108 +0.00(+0.00%)
Sep 29, 2016 19.61 19.61 19.61 19.61 296 -0.21(-1.07%)
Sep 28, 2016 19.83 19.83 19.83 19.83 685 +0.24(+1.23%)
Sep 27, 2016 19.61 19.61 19.59 19.59 618 +0.15(+0.77%)
Sep 26, 2016 19.57 19.57 19.44 19.44 549 +0.09(+0.48%)
Sep 19, 2016 19.34 19.41 19.34 19.34 119 +0.26(+1.37%)
Sep 14, 2016 19.14 19.14 19.08 19.08 3 +0.11(+0.60%)
Sep 13, 2016 18.97 18.97 18.97 18.97 550 -0.55(-2.81%)
Sep 12, 2016 19.38 19.52 19.37 19.52 1,123 -0.01(-0.04%)
Sep 09, 2016 19.52 19.52 19.52 19.52 125 -0.41(-2.05%)
Sep 08, 2016 19.95 19.95 19.93 19.93 2,549 -0.16(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.