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 (%)
Apr 30, 2018 23.23 23.23 23.23 25 +0.20(+0.85%)
Apr 26, 2018 23.04 23.04 23.04 252 +0.24(+1.05%)
Apr 25, 2018 22.81 22.89 22.73 22.80 3,300 -0.12(-0.53%)
Apr 24, 2018 22.92 22.92 22.92 22.92 135 -0.08(-0.35%)
Apr 23, 2018 23.17 23.17 22.99 23.00 4,153 -0.33(-1.42%)
Apr 19, 2018 23.33 23.33 23.33 2 +0.01(+0.04%)
Apr 17, 2018 23.33 23.33 23.33 3 +0.05(+0.20%)
Apr 12, 2018 23.28 23.28 23.28 2 -0.09(-0.38%)
Apr 11, 2018 23.33 23.39 23.33 23.37 3,615 +0.11(+0.46%)
Apr 09, 2018 23.26 23.26 23.26 110 +0.39(+1.70%)
Apr 06, 2018 22.83 22.91 22.83 22.87 3,050 -0.27(-1.17%)
Apr 03, 2018 23.14 23.14 23.14 2 +0.09(+0.37%)
Mar 29, 2018 23.06 23.06 23.06 67 +0.06(+0.24%)
Mar 26, 2018 23.00 23.00 23.00 6 -0.05(-0.23%)
Mar 23, 2018 23.06 23.06 23.06 23.06 501 -0.56(-2.39%)
Mar 21, 2018 23.62 23.62 23.62 45 +0.08(+0.33%)
Mar 20, 2018 23.50 23.62 23.50 23.54 7,545 +0.05(+0.23%)
Mar 19, 2018 23.49 23.49 23.49 23.49 447 -0.11(-0.45%)
Mar 16, 2018 23.59 23.59 23.59 23.59 1,491 +0.16(+0.69%)
Mar 15, 2018 23.50 23.50 23.43 23.43 606 -0.26(-1.10%)
Mar 14, 2018 23.91 23.91 23.66 23.69 8,507 +0.06(+0.23%)
Mar 13, 2018 23.91 23.91 23.64 23.64 943 +0.52(+2.24%)
Mar 07, 2018 23.12 23.12 23.12 2 -0.14(-0.61%)
Mar 06, 2018 23.26 23.26 23.26 23.26 236 +0.29(+1.28%)
Mar 02, 2018 22.97 22.97 22.97 240 -0.22(-0.96%)
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%)
Dec 01, 2017 22.58 22.74 22.58 22.74 649 +0.05(+0.22%)
Nov 30, 2017 22.69 22.69 22.69 22.69 122 -0.01(-0.03%)
Nov 29, 2017 22.63 22.70 22.63 22.70 997 -0.11(-0.50%)
Nov 28, 2017 22.78 22.64 22.64 22.81 481 +0.17(+0.75%)
Nov 22, 2017 22.64 22.64 22.64 24 +0.11(+0.50%)
Nov 21, 2017 22.53 22.53 22.53 22.53 168 +0.03(+0.15%)
Nov 20, 2017 22.49 22.49 22.49 22.49 200 +0.00(+0.00%)
Nov 17, 2017 22.49 22.49 22.49 22.49 396 -0.09(-0.38%)
Nov 16, 2017 22.53 22.58 22.53 22.58 1,074 +0.09(+0.40%)
Nov 14, 2017 22.49 22.49 22.49 3 -0.23(-1.00%)
Nov 13, 2017 22.76 22.76 22.70 22.71 1,786 +0.02(+0.10%)
Nov 10, 2017 22.69 22.69 22.69 22.69 271 -0.06(-0.25%)
Nov 09, 2017 22.75 22.75 22.75 22.75 141 +0.03(+0.15%)
Nov 08, 2017 22.60 22.71 22.59 22.71 3,211 +0.14(+0.61%)
Nov 07, 2017 22.62 22.62 22.57 22.58 649 +0.07(+0.32%)
Nov 06, 2017 22.54 22.54 22.50 22.50 1,056 +0.06(+0.29%)
Nov 03, 2017 22.46 22.46 22.44 22.44 5,187 +0.02(+0.08%)
Nov 02, 2017 22.38 22.42 22.38 22.42 1,103 +0.08(+0.34%)
Nov 01, 2017 22.36 22.36 22.35 22.35 1,173 +0.09(+0.42%)
Oct 31, 2017 22.23 22.27 22.23 22.25 6,054 +0.14(+0.62%)
Oct 30, 2017 22.12 22.20 22.12 22.12 1,146 -0.17(-0.77%)
Oct 19, 2017 22.29 22.29 22.29 61 -0.10(-0.46%)
Oct 18, 2017 22.39 22.39 22.39 22.39 166 +0.03(+0.11%)
Oct 16, 2017 22.36 22.36 22.36 0 +0.17(+0.77%)
Oct 13, 2017 22.21 22.21 22.19 22.19 640 +0.01(+0.04%)
Oct 12, 2017 22.18 22.18 22.18 22.18 420 +0.20(+0.90%)
Oct 10, 2017 21.99 21.99 21.99 2 +0.09(+0.39%)
Oct 06, 2017 21.90 21.90 21.90 93 -0.04(-0.20%)
Oct 05, 2017 21.94 21.94 21.90 21.94 787 +0.25(+1.14%)
Oct 04, 2017 21.70 21.70 21.70 21.70 346 -0.18(-0.82%)
Oct 03, 2017 21.87 21.87 21.87 21.87 2,278 -0.11(-0.51%)
Oct 02, 2017 21.90 21.99 21.89 21.99 1,792 +0.15(+0.67%)
Sep 29, 2017 21.84 21.87 21.84 21.84 6,687 +0.25(+1.15%)
Sep 28, 2017 21.59 21.59 21.59 21.59 233 -0.11(-0.51%)
Sep 26, 2017 21.70 166 -0.04(-0.20%)
Sep 25, 2017 21.75 21.75 21.75 21.75 776 +0.04(+0.20%)
Sep 22, 2017 21.73 21.73 21.70 21.70 948 -0.13(-0.59%)
Sep 21, 2017 21.83 21.83 21.83 21.83 383 -0.27(-1.20%)
Sep 18, 2017 22.10 1 -0.03(-0.15%)
Sep 12, 2017 22.13 22.13 22.13 0 +0.03(+0.16%)
Sep 11, 2017 21.93 22.10 21.93 22.10 376 +0.39(+1.79%)
Sep 05, 2017 21.71 38 -0.04(-0.17%)
Aug 31, 2017 21.75 90 +0.27(+1.24%)
Aug 30, 2017 21.64 21.64 21.48 21.48 2,063 -0.16(-0.76%)
Aug 28, 2017 21.64 21.64 21.64 0 -0.14(-0.67%)
Aug 25, 2017 21.58 21.79 21.58 21.79 1,307 +0.12(+0.57%)
Aug 23, 2017 21.66 21.66 21.66 0 +0.24(+1.10%)
Aug 21, 2017 21.43 194 -0.15(-0.68%)
Aug 18, 2017 21.63 21.63 21.57 21.57 1,118 -0.12(-0.54%)
Aug 17, 2017 21.72 21.72 21.69 21.69 1,179 +0.06(+0.30%)
Aug 16, 2017 21.63 21.63 21.63 21.63 314 +0.09(+0.40%)
Aug 14, 2017 21.54 21.54 21.54 0 +0.15(+0.68%)
Aug 11, 2017 21.34 21.39 21.34 21.39 1,058 +0.01(+0.04%)
Aug 10, 2017 21.45 21.45 21.39 21.39 1,686 -0.22(-1.03%)
Aug 09, 2017 21.45 21.61 21.45 21.61 1,871 -0.04(-0.20%)
Aug 08, 2017 21.65 21.65 21.65 21.65 519 +0.02(+0.08%)
Aug 07, 2017 21.63 21.63 21.63 21.63 933 +0.05(+0.24%)
Aug 04, 2017 21.58 21.58 21.58 21.58 932 +0.03(+0.12%)
Aug 03, 2017 21.56 21.56 21.56 21.56 466 +0.09(+0.44%)
Aug 02, 2017 21.46 21.46 21.46 21.46 146 -0.03(-0.12%)
Aug 01, 2017 21.51 21.51 21.48 21.49 1,267 +0.12(+0.56%)
Jul 31, 2017 21.37 21.37 21.37 21.37 717 -0.03(-0.12%)
Jul 28, 2017 21.39 21.39 21.39 21.39 933 +0.03(+0.16%)
Jul 26, 2017 21.36 48 -0.19(-0.88%)
Jul 25, 2017 21.55 21.55 21.55 21.55 858 +0.32(+1.49%)
Jul 21, 2017 21.23 146 -0.16(-0.76%)
Jul 20, 2017 21.39 21.39 21.39 21.39 374 -0.09(-0.40%)
Jul 19, 2017 21.48 21.48 21.48 21.48 837 +0.15(+0.68%)
Jul 18, 2017 21.33 21.33 21.33 21.33 370 +0.09(+0.44%)
Jul 17, 2017 21.26 21.26 21.24 21.24 12,178 +0.44(+2.10%)
Jul 12, 2017 20.80 27 +0.06(+0.29%)
Jul 11, 2017 20.74 20.74 20.74 20.74 318 +0.02(+0.08%)
Jul 10, 2017 20.66 20.72 20.65 20.72 1,134 +0.04(+0.20%)
Jul 06, 2017 20.68 350 -0.17(-0.82%)
Jul 03, 2017 20.85 20.85 20.85 0 -0.06(-0.28%)
Jun 30, 2017 20.91 20.91 20.91 20.91 400 -0.13(-0.64%)
Jun 29, 2017 21.06 21.06 21.05 21.05 2,666 +0.03(+0.16%)
Jun 28, 2017 20.97 21.02 20.97 21.01 4,285 +0.13(+0.64%)
Jun 26, 2017 20.88 1 -0.01(-0.04%)
Jun 23, 2017 20.78 20.89 20.78 20.89 2,410 +0.06(+0.29%)
Jun 22, 2017 20.80 20.83 20.80 20.83 1,412 -0.09(-0.45%)
Jun 20, 2017 20.92 20.92 20.92 0 -0.14(-0.68%)
Jun 19, 2017 21.13 21.13 21.06 21.06 619 +0.11(+0.53%)
Jun 16, 2017 20.96 20.96 20.95 20.95 476 -0.08(-0.38%)
Jun 15, 2017 21.05 21.05 21.03 21.03 692 -0.20(-0.96%)
Jun 14, 2017 21.24 21.24 21.24 21.24 397 -0.17(-0.81%)
Jun 12, 2017 21.41 6 +0.44(+2.09%)
Jun 06, 2017 20.97 20.97 20.97 0 -0.02(-0.08%)
Jun 05, 2017 20.99 20.99 20.97 20.99 910 -0.01(-0.04%)
Jun 02, 2017 20.89 21.00 20.89 21.00 852 +0.39(+1.92%)
May 31, 2017 20.60 33 -0.03(-0.15%)
May 30, 2017 20.64 20.64 20.64 20.64 536 -0.06(-0.31%)
May 26, 2017 20.70 20.70 20.70 20.70 873 -0.05(-0.26%)
May 25, 2017 20.75 20.75 20.75 20.75 159 +0.04(+0.18%)
May 24, 2017 20.72 20.72 20.72 20.72 396 +0.02(+0.08%)
May 23, 2017 20.70 20.70 20.70 20.70 889 +0.19(+0.94%)
May 19, 2017 20.51 101 -0.00(-0.02%)
May 18, 2017 20.45 20.51 20.45 20.51 897 +0.12(+0.61%)
May 17, 2017 20.48 20.48 20.39 20.39 967 -0.21(-1.04%)
May 15, 2017 20.60 40 +0.08(+0.40%)
May 12, 2017 20.52 20.52 20.52 20.52 131 +0.02(+0.10%)
May 11, 2017 20.51 20.51 20.50 20.50 572 +0.02(+0.11%)
May 09, 2017 20.47 118 +0.03(+0.16%)
May 08, 2017 20.43 20.44 20.43 20.44 879 +0.12(+0.57%)
May 05, 2017 20.32 20.34 20.32 20.33 1,810 -0.10(-0.51%)
May 04, 2017 20.43 20.43 20.43 20.43 588 -0.12(-0.60%)
May 03, 2017 20.55 20.55 20.55 20.55 304 -0.05(-0.26%)
May 02, 2017 20.69 20.69 20.61 20.61 1,726 -0.01(-0.07%)
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.