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 29, 2018 22.54 22.54 22.54 0 +0.19(+0.85%)
Jun 28, 2018 22.34 22.35 22.34 22.35 1,671 -0.52(-2.27%)
Jun 22, 2018 22.87 22.87 22.87 27 +0.05(+0.20%)
Jun 20, 2018 22.82 22.82 22.82 0 -0.04(-0.16%)
Jun 19, 2018 22.86 22.86 22.86 22.86 492 -0.29(-1.24%)
Jun 18, 2018 23.15 23.15 23.08 23.14 4,428 -0.31(-1.34%)
Jun 13, 2018 23.46 23.46 23.46 3 +0.16(+0.68%)
Jun 12, 2018 23.51 23.51 23.30 23.30 593 -0.29(-1.25%)
Jun 11, 2018 23.59 23.59 23.59 23.59 112 +0.15(+0.65%)
Jun 08, 2018 23.43 23.44 23.43 23.44 300 -0.27(-1.13%)
Jun 06, 2018 23.71 23.71 23.71 0 +0.33(+1.42%)
Jun 04, 2018 23.38 23.38 23.38 5 +0.15(+0.67%)
May 31, 2018 23.22 23.22 23.22 2 +0.27(+1.20%)
May 29, 2018 22.95 22.95 22.95 3 -0.08(-0.35%)
May 24, 2018 23.03 23.03 23.03 0 -0.14(-0.62%)
May 23, 2018 23.19 23.19 23.17 23.17 1,015 -0.18(-0.77%)
May 22, 2018 23.35 23.35 23.35 23.35 346 +0.25(+1.09%)
May 18, 2018 23.10 23.10 23.10 101 -0.24(-1.04%)
May 17, 2018 23.38 23.38 23.34 23.34 598 +0.20(+0.85%)
May 08, 2018 23.15 23.15 23.15 102 +0.08(+0.35%)
May 07, 2018 23.10 23.10 23.06 23.06 742 -0.03(-0.11%)
May 03, 2018 23.09 23.09 23.09 7 -0.23(-1.00%)
May 02, 2018 23.10 23.32 23.10 23.32 1,064 +0.09(+0.39%)
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%)
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.