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 (%)
Dec 31, 2018 20.69 20.69 20.62 20.62 957 -0.07(-0.32%)
Dec 28, 2018 20.64 20.69 20.64 20.69 2,126 +0.06(+0.29%)
Dec 27, 2018 20.46 20.63 20.46 20.63 387 -0.04(-0.20%)
Dec 26, 2018 20.33 20.67 20.28 20.67 3,243 +0.35(+1.73%)
Dec 24, 2018 20.32 20.32 20.32 20.32 111 +0.01(+0.07%)
Dec 21, 2018 20.44 20.47 20.30 20.30 781 -0.31(-1.50%)
Dec 20, 2018 20.61 20.61 20.61 20.61 48 -0.11(-0.54%)
Dec 19, 2018 20.72 20.72 20.72 20.72 0 -0.20(-0.93%)
Dec 18, 2018 20.96 20.96 20.92 20.92 1,116 -0.02(-0.11%)
Dec 17, 2018 20.94 20.94 20.94 20.94 0 -0.01(-0.06%)
Dec 14, 2018 20.98 20.98 20.95 20.95 1,451 -0.17(-0.81%)
Dec 13, 2018 21.13 21.13 21.13 21.13 0 +0.02(+0.11%)
Dec 12, 2018 21.10 21.10 21.10 21.10 0 +0.21(+0.99%)
Dec 11, 2018 20.89 20.90 20.89 20.90 459 +0.08(+0.40%)
Dec 10, 2018 20.81 20.81 20.81 20.81 0 -0.83(-3.83%)
Dec 07, 2018 21.64 21.64 21.64 21.64 111 +0.00(+0.00%)
Dec 06, 2018 21.64 21.64 21.64 21.64 87 +0.00(+0.00%)
Dec 04, 2018 21.75 21.75 21.64 21.64 1,116 -0.03(-0.13%)
Dec 03, 2018 21.67 21.67 21.67 21.67 201 +0.58(+2.73%)
Nov 30, 2018 21.09 21.09 21.09 0 +0.00(+0.00%)
Nov 29, 2018 21.09 21.09 21.09 0 +0.00(+0.00%)
Nov 28, 2018 21.09 21.09 21.09 0 +0.00(+0.00%)
Nov 27, 2018 21.10 21.10 21.09 21.09 452 +0.12(+0.55%)
Nov 26, 2018 20.98 20.98 20.98 20.98 2 +0.00(+0.00%)
Nov 23, 2018 20.97 20.98 20.97 20.98 781 +0.19(+0.90%)
Nov 21, 2018 20.79 20.79 20.79 0 +0.00(+0.00%)
Nov 20, 2018 20.84 20.89 20.75 20.79 37,140 -0.39(-1.86%)
Nov 19, 2018 21.18 21.18 21.18 21.18 2 +0.00(+0.00%)
Nov 16, 2018 21.18 21.18 21.18 21.18 111 +0.00(+0.00%)
Nov 15, 2018 21.16 21.18 21.16 21.18 247 +0.18(+0.85%)
Nov 14, 2018 21.00 21.02 21.00 21.00 2,043 +0.02(+0.09%)
Nov 13, 2018 20.99 20.99 20.99 20.99 88 +0.00(+0.00%)
Nov 12, 2018 20.99 20.99 20.99 20.99 325 -0.14(-0.68%)
Nov 09, 2018 21.13 21.13 21.13 0 +0.00(+0.00%)
Nov 08, 2018 21.13 21.13 21.13 21.13 2 +0.00(+0.00%)
Nov 07, 2018 21.13 21.13 21.13 21.13 8 +0.00(+0.00%)
Nov 06, 2018 21.13 21.13 21.13 21.13 96 +0.00(+0.00%)
Nov 05, 2018 21.13 21.13 21.13 21.13 112 -0.04(-0.21%)
Nov 02, 2018 21.18 21.18 21.18 21.18 558 +0.05(+0.25%)
Nov 01, 2018 21.12 21.12 21.12 21.12 377 +0.60(+2.92%)
Oct 31, 2018 20.52 20.52 20.52 20.52 97 +0.00(+0.00%)
Oct 30, 2018 20.52 20.52 20.52 20.52 2 +0.00(+0.00%)
Oct 29, 2018 20.52 20.52 25 +0.00(+0.00%)
Oct 26, 2018 20.42 20.52 20.42 20.52 1,786 -0.12(-0.56%)
Oct 25, 2018 20.65 20.65 20.63 20.64 1,560 +0.12(+0.60%)
Oct 24, 2018 20.51 20.51 20.51 20.51 113 -0.73(-3.45%)
Oct 23, 2018 21.24 21.24 54 +0.00(+0.00%)
Oct 22, 2018 21.24 21.24 21.24 0 -0.00(-0.01%)
Oct 19, 2018 21.25 21.25 21.25 21.25 335 +0.09(+0.42%)
Oct 18, 2018 21.16 21.16 21.16 21.16 402 +0.00(+0.02%)
Oct 17, 2018 21.09 21.15 21.06 21.15 10,066 +0.02(+0.10%)
Oct 16, 2018 21.13 21.13 21.13 21.13 629 +0.19(+0.90%)
Oct 15, 2018 20.98 20.98 20.94 20.94 2,015 -0.09(-0.43%)
Oct 12, 2018 21.03 21.03 21.03 21.03 111 +0.11(+0.51%)
Oct 11, 2018 20.92 20.92 20.92 20.92 126 -0.32(-1.52%)
Oct 10, 2018 21.26 21.26 21.25 21.25 1,749 -0.24(-1.12%)
Oct 09, 2018 21.54 21.55 21.48 21.49 2,334 -0.34(-1.54%)
Oct 08, 2018 21.82 21.82 21.82 21.82 1 +0.00(+0.02%)
Oct 05, 2018 21.82 21.82 21.82 21.82 558 -0.40(-1.82%)
Oct 04, 2018 22.22 22.22 22.22 22.22 287 +0.00(+0.00%)
Oct 03, 2018 22.22 22.22 22.22 22.22 456 -0.33(-1.47%)
Oct 02, 2018 22.56 22.56 22.56 22.56 24 +0.00(+0.00%)
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.