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 (%)
Feb 28, 2018 23.19 23.19 23.19 70 -0.41(-1.75%)
Feb 26, 2018 23.60 23.60 23.60 3 +0.31(+1.34%)
Feb 23, 2018 23.29 23.29 23.29 23.29 212 -0.11(-0.45%)
Feb 21, 2018 23.40 23.40 23.40 3 +0.19(+0.82%)
Feb 20, 2018 23.06 23.25 23.06 23.21 609 +0.44(+1.93%)
Feb 14, 2018 22.77 22.77 22.77 0 -0.04(-0.16%)
Feb 13, 2018 22.46 22.80 22.46 22.80 947 +0.22(+0.95%)
Feb 12, 2018 22.64 22.64 22.59 22.59 775 +0.67(+3.06%)
Feb 09, 2018 21.96 21.96 21.92 21.92 1,511 -0.41(-1.84%)
Feb 08, 2018 22.54 22.65 22.33 22.33 852 -0.48(-2.12%)
Feb 07, 2018 23.03 22.81 22.81 1,709 -0.44(-1.89%)
Feb 06, 2018 23.23 23.25 22.94 23.25 1,066 -0.21(-0.92%)
Feb 05, 2018 23.47 23.83 23.47 845 -0.36(-1.50%)
Feb 02, 2018 23.81 23.83 23.81 23.83 424 -0.13(-0.53%)
Jan 30, 2018 23.95 23.95 23.95 27 -0.29(-1.21%)
Jan 25, 2018 24.25 24.25 24.25 51 +0.07(+0.27%)
Jan 24, 2018 24.19 24.20 24.18 24.18 775 +0.18(+0.73%)
Jan 23, 2018 24.00 24.00 24.00 24.00 189 -0.04(-0.16%)
Jan 22, 2018 24.04 24.04 24.04 24.04 120 +0.25(+1.04%)
Jan 19, 2018 23.80 23.80 23.80 23.80 135 +0.06(+0.27%)
Jan 17, 2018 23.73 23.73 23.73 2 -0.10(-0.42%)
Jan 12, 2018 23.83 23.83 23.83 81 +0.20(+0.86%)
Jan 11, 2018 23.63 23.63 23.63 23.63 586 -0.04(-0.15%)
Jan 10, 2018 23.55 23.66 23.55 23.66 1,864 +0.04(+0.15%)
Jan 09, 2018 23.62 23.63 23.62 23.63 628 -0.09(-0.37%)
Jan 08, 2018 23.57 23.72 23.57 23.72 892 +0.23(+0.98%)
Jan 04, 2018 23.49 23.49 23.49 39 +0.15(+0.65%)
Jan 03, 2018 23.33 23.33 23.33 23.33 665 +0.15(+0.64%)
Dec 29, 2017 23.18 23.18 23.18 127 +0.01(+0.05%)
Dec 28, 2017 23.27 23.27 23.13 23.17 904 +0.14(+0.61%)
Dec 26, 2017 23.03 23.03 23.03 46 +0.16(+0.71%)
Dec 22, 2017 22.87 22.87 22.87 22.87 205 -0.15(-0.67%)
Dec 21, 2017 22.87 23.04 22.87 23.02 4,129 +0.10(+0.45%)
Dec 20, 2017 22.92 22.92 22.92 22.92 233 +0.07(+0.32%)
Dec 18, 2017 22.85 22.85 22.85 16 +0.07(+0.31%)
Dec 15, 2017 22.82 22.82 22.78 22.78 7,697 +0.09(+0.39%)
Dec 14, 2017 22.69 22.69 22.69 22.69 885 +0.10(+0.45%)
Dec 08, 2017 22.59 22.59 22.59 61 +0.26(+1.15%)
Dec 07, 2017 22.33 22.33 22.33 22.33 116 -0.07(-0.32%)
Dec 06, 2017 22.40 22.40 22.40 22.40 329 -0.10(-0.46%)
Dec 04, 2017 22.50 22.50 22.50 65 -0.23(-1.03%)
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.