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, 2019 22.75 22.75 22.75 22.75 1 -0.16(-0.71%)
Feb 27, 2019 22.97 22.97 22.91 22.91 108 -0.11(-0.50%)
Feb 26, 2019 23.02 23.02 23.02 23.02 494 -0.07(-0.28%)
Feb 25, 2019 23.09 23.09 23.08 23.09 1,358 +0.14(+0.59%)
Feb 22, 2019 22.96 22.96 22.95 22.95 212 +0.17(+0.75%)
Feb 21, 2019 22.78 22.78 22.78 22.78 30 -0.04(-0.18%)
Feb 20, 2019 22.87 22.92 22.81 22.82 13,136 -0.04(-0.18%)
Feb 19, 2019 22.87 22.87 22.87 22.87 2 +0.09(+0.40%)
Feb 15, 2019 22.77 22.77 22.77 22.77 106 +0.16(+0.70%)
Feb 14, 2019 22.55 22.61 22.55 22.61 544 +0.09(+0.39%)
Feb 13, 2019 22.56 22.56 22.53 22.53 290 +0.02(+0.09%)
Feb 12, 2019 22.44 22.51 22.44 22.51 108 +0.19(+0.84%)
Feb 11, 2019 22.32 22.32 22.32 22.32 5 -0.02(-0.11%)
Feb 08, 2019 22.34 22.34 22.34 22.34 106 +0.00(+0.02%)
Feb 07, 2019 22.34 22.34 22.34 22.34 1 -0.10(-0.46%)
Feb 06, 2019 22.44 22.44 22.44 22.44 2 -0.11(-0.50%)
Feb 05, 2019 22.55 22.55 22.55 22.55 12 +0.19(+0.86%)
Feb 04, 2019 22.36 22.36 22.36 22.36 566 +0.08(+0.38%)
Feb 01, 2019 22.31 22.31 22.27 22.28 957 -0.08(-0.34%)
Jan 31, 2019 22.37 22.37 22.35 22.35 161 +0.01(+0.06%)
Jan 30, 2019 22.15 22.34 22.15 22.34 1,230 +0.04(+0.19%)
Jan 29, 2019 22.13 22.29 22.13 22.29 10,437 +0.25(+1.14%)
Jan 28, 2019 22.02 22.04 22.02 22.04 108 -0.11(-0.48%)
Jan 25, 2019 22.15 22.15 22.15 22.15 1,807 +0.28(+1.29%)
Jan 24, 2019 21.87 21.87 21.87 21.87 2 +0.11(+0.50%)
Jan 23, 2019 21.69 21.76 21.69 21.76 3,248 +0.18(+0.84%)
Jan 22, 2019 21.58 21.58 21.58 21.58 2 -0.28(-1.26%)
Jan 18, 2019 21.85 21.85 21.85 21.85 106 +0.06(+0.26%)
Jan 17, 2019 21.71 21.80 21.71 21.80 212 +0.01(+0.05%)
Jan 16, 2019 21.78 21.78 21.78 21.78 0 +0.14(+0.66%)
Jan 15, 2019 21.61 21.66 21.61 21.64 818 +0.09(+0.42%)
Jan 14, 2019 21.59 21.59 21.55 21.55 557 -0.09(-0.41%)
Jan 11, 2019 21.54 21.64 21.52 21.64 1,807 +0.00(+0.02%)
Jan 10, 2019 21.60 21.64 21.60 21.64 1,916 +0.12(+0.55%)
Jan 09, 2019 21.50 21.53 21.50 21.52 290 +0.28(+1.31%)
Jan 08, 2019 21.15 21.24 21.15 21.24 1,001 +0.15(+0.71%)
Jan 07, 2019 21.00 21.09 21.00 21.09 320 +0.15(+0.70%)
Jan 04, 2019 20.76 20.95 20.76 20.95 319 +0.56(+2.77%)
Jan 03, 2019 20.39 20.39 20.38 20.38 141 -0.11(-0.55%)
Jan 02, 2019 20.39 20.49 20.39 20.49 3,963 -0.13(-0.61%)
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%)
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.