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, 2020 21.10 21.24 21.10 21.24 305 -0.53(-2.44%)
Feb 27, 2020 21.77 21.77 21.77 21.77 62 -0.29(-1.32%)
Feb 26, 2020 22.06 22.06 22.06 22.06 264 -0.16(-0.70%)
Feb 25, 2020 22.15 22.29 22.15 22.22 583 -0.21(-0.95%)
Feb 24, 2020 22.43 22.43 22.43 22.43 5 -0.73(-3.14%)
Feb 21, 2020 23.36 23.36 23.16 23.16 610 -0.14(-0.58%)
Feb 20, 2020 23.36 23.36 23.29 23.29 199 -0.21(-0.90%)
Feb 19, 2020 23.51 23.51 23.51 23.51 15 +0.14(+0.59%)
Feb 18, 2020 23.41 23.41 23.37 23.37 412 -0.15(-0.63%)
Feb 14, 2020 23.52 23.52 23.52 23.52 101 +0.00(+0.01%)
Feb 13, 2020 23.53 23.53 23.51 23.51 208 -0.25(-1.07%)
Feb 12, 2020 23.77 23.77 23.77 23.77 0 +0.33(+1.41%)
Feb 11, 2020 23.42 23.44 23.42 23.44 642 +0.16(+0.70%)
Feb 10, 2020 23.27 23.27 23.27 23.27 4 +0.07(+0.31%)
Feb 07, 2020 23.23 23.23 23.20 23.20 406 -0.30(-1.27%)
Feb 06, 2020 23.53 23.55 23.44 23.50 1,275 +0.05(+0.23%)
Feb 05, 2020 23.45 23.45 23.45 23.45 0 +0.17(+0.72%)
Feb 04, 2020 23.39 23.39 23.28 23.28 150 +0.23(+1.01%)
Feb 03, 2020 23.12 23.12 23.05 23.05 197 +0.05(+0.23%)
Jan 31, 2020 23.09 23.09 22.99 22.99 1,220 -0.50(-2.13%)
Jan 30, 2020 23.26 23.50 23.23 23.50 11,110 -0.08(-0.32%)
Jan 29, 2020 23.50 23.62 23.50 23.57 764 -0.08(-0.32%)
Jan 28, 2020 23.65 23.65 23.65 23.65 96 +0.16(+0.69%)
Jan 27, 2020 23.49 23.49 23.49 23.49 241 -0.61(-2.53%)
Jan 24, 2020 24.12 24.12 24.10 24.10 711 -0.18(-0.75%)
Jan 23, 2020 24.28 24.28 24.28 24.28 81 -0.13(-0.52%)
Jan 22, 2020 24.37 24.41 24.37 24.41 462 +0.04(+0.15%)
Jan 21, 2020 24.37 24.37 24.37 24.37 0 -0.38(-1.55%)
Jan 17, 2020 24.75 24.75 24.75 24.75 0 +0.06(+0.25%)
Jan 16, 2020 24.69 24.69 24.69 24.69 0 +0.19(+0.76%)
Jan 15, 2020 24.50 24.50 24.50 24.50 138 +0.02(+0.07%)
Jan 14, 2020 24.55 24.55 24.49 24.49 762 +0.08(+0.34%)
Jan 13, 2020 24.40 24.40 24.40 24.40 1 +0.22(+0.89%)
Jan 10, 2020 24.19 24.19 24.19 24.19 101 +0.11(+0.45%)
Jan 09, 2020 24.13 24.13 24.00 24.08 1,266 -0.03(-0.11%)
Jan 08, 2020 24.11 24.11 24.11 24.11 57 +0.14(+0.56%)
Jan 07, 2020 23.97 23.97 23.97 23.97 3 +0.04(+0.16%)
Jan 06, 2020 23.93 23.93 23.93 23.93 34 +0.05(+0.21%)
Jan 03, 2020 23.90 23.90 23.88 23.88 203 -0.21(-0.86%)
Jan 02, 2020 24.09 24.09 24.09 24.09 14 +0.21(+0.88%)
Dec 31, 2019 23.95 23.95 23.88 23.88 1,728 -0.01(-0.04%)
Dec 30, 2019 23.84 23.89 23.84 23.89 384 -0.09(-0.38%)
Dec 27, 2019 23.90 23.98 23.90 23.98 1,149 +0.02(+0.08%)
Dec 26, 2019 23.96 23.96 23.96 23.96 0 +0.08(+0.34%)
Dec 24, 2019 23.88 23.88 23.88 23.88 104 +0.04(+0.18%)
Dec 23, 2019 23.84 23.84 23.84 23.84 0 +0.01(+0.04%)
Dec 20, 2019 23.88 23.88 23.83 23.83 104 +0.12(+0.52%)
Dec 19, 2019 23.69 23.70 23.69 23.70 217 -0.01(-0.04%)
Dec 18, 2019 23.71 23.71 23.71 23.71 0 -0.00(-0.02%)
Dec 17, 2019 23.72 23.72 23.72 23.72 10 -0.11(-0.48%)
Dec 16, 2019 23.83 23.83 23.83 23.83 0 +0.22(+0.95%)
Dec 13, 2019 23.61 23.61 23.61 23.61 0 +0.01(+0.04%)
Dec 12, 2019 23.60 23.60 23.60 23.60 0 +0.13(+0.55%)
Dec 11, 2019 23.36 23.51 23.36 23.47 6,707 +0.20(+0.84%)
Dec 10, 2019 23.27 23.27 23.27 23.27 2 -0.08(-0.35%)
Dec 09, 2019 23.31 23.35 23.31 23.35 285 -0.12(-0.51%)
Dec 06, 2019 23.47 23.47 23.47 23.47 0 +0.20(+0.86%)
Dec 05, 2019 23.29 23.29 23.27 23.27 133 +0.07(+0.29%)
Dec 04, 2019 23.25 23.25 23.21 23.21 1,153 +0.09(+0.37%)
Dec 03, 2019 23.06 23.12 23.06 23.12 106 -0.17(-0.74%)
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.