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 (%)
Jun 30, 2016 18.53 18.53 18.53 18.53 304 +0.20(+1.09%)
Jun 29, 2016 18.32 18.33 18.32 18.33 537 +0.67(+3.79%)
Jun 27, 2016 17.66 17.66 17.66 17.66 244 -0.61(-3.36%)
Jun 22, 2016 18.28 18.28 18.27 18.27 48 -0.05(-0.27%)
Jun 20, 2016 18.36 18.32 18.32 18.32 1,710 +0.24(+1.31%)
Jun 17, 2016 18.08 18.08 18.08 18.08 122 -0.23(-1.25%)
Jun 13, 2016 18.31 18.31 18.31 18.31 244 -0.12(-0.67%)
Jun 10, 2016 18.51 18.52 18.44 18.44 476 -0.25(-1.36%)
Jun 09, 2016 18.69 18.69 18.69 18.69 324 +0.04(+0.22%)
Jun 07, 2016 18.65 18.65 18.65 18.65 122 +0.12(+0.66%)
Jun 06, 2016 18.53 18.53 18.53 18.53 1,607 +0.08(+0.44%)
Jun 03, 2016 18.44 18.44 18.44 18.44 344 +0.29(+1.62%)
Jun 02, 2016 18.15 18.15 18.15 18.15 122 +0.03(+0.18%)
Jun 01, 2016 18.12 18.12 18.12 18.12 122 +0.12(+0.68%)
May 25, 2016 17.99 17.99 17.99 17.99 244 +0.09(+0.50%)
May 24, 2016 17.90 17.90 17.90 17.90 139 +0.16(+0.88%)
May 19, 2016 17.75 17.75 17.75 17.75 157 -0.16(-0.87%)
May 18, 2016 17.90 17.90 17.90 17.90 122 -0.18(-1.00%)
May 12, 2016 18.08 18.08 18.08 18.08 122 -0.10(-0.54%)
May 11, 2016 18.18 18.18 18.18 18.18 122 +0.19(+1.05%)
May 09, 2016 17.99 17.99 17.99 17.99 244 -0.10(-0.54%)
May 04, 2016 18.07 18.09 18.09 18.09 732 -0.20(-1.12%)
May 03, 2016 18.30 18.30 18.30 18.30 122 -0.19(-1.02%)
May 02, 2016 18.46 18.48 18.46 18.48 244 +0.11(+0.58%)
Apr 29, 2016 18.38 18.38 18.38 18.38 1,590 -0.02(-0.13%)
Apr 28, 2016 18.49 18.51 18.40 18.40 1,177 +0.17(+0.94%)
Apr 27, 2016 18.28 18.30 18.23 18.23 773 -0.19(-1.04%)
Apr 26, 2016 18.42 18.42 18.42 18.42 244 +0.01(+0.07%)
Apr 25, 2016 18.41 18.41 18.41 18.41 171 -0.07(-0.40%)
Apr 22, 2016 18.48 18.48 18.48 18.48 456 -0.08(-0.44%)
Apr 21, 2016 18.57 18.57 18.57 18.57 284 +0.11(+0.62%)
Apr 20, 2016 18.45 18.45 18.45 18.45 171 -0.25(-1.36%)
Apr 19, 2016 18.66 18.71 18.66 18.71 1,905 +0.21(+1.15%)
Apr 18, 2016 18.50 18.50 18.48 18.49 1,280 +0.21(+1.16%)
Apr 14, 2016 18.28 18.28 18.28 18.28 488 +0.06(+0.31%)
Apr 13, 2016 18.23 18.23 18.22 18.22 759 +0.24(+1.32%)
Apr 12, 2016 17.99 17.99 17.99 17.99 122 -0.02(-0.09%)
Apr 11, 2016 18.00 18.00 18.00 18.00 122 +0.23(+1.29%)
Apr 07, 2016 17.95 17.77 17.77 17.77 855 +0.01(+0.05%)
Apr 06, 2016 17.76 17.76 17.76 17.76 122 +0.06(+0.36%)
Apr 05, 2016 17.70 17.70 17.70 17.70 592 -0.19(-1.05%)
Apr 04, 2016 17.89 17.89 17.89 17.89 195 -0.15(-0.82%)
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.