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 (%)
Aug 29, 2016 19.64 19.64 19.64 19.64 48 -0.28(-1.38%)
Aug 24, 2016 19.92 19.92 19.92 19.92 97 -0.01(-0.04%)
Aug 23, 2016 19.93 19.93 19.93 19.93 1,914 +0.15(+0.75%)
Aug 19, 2016 19.78 19.78 19.78 19.78 29 -0.05(-0.28%)
Aug 18, 2016 19.83 19.83 19.83 19.83 244 +0.04(+0.19%)
Aug 17, 2016 19.79 19.79 19.79 19.79 222 -0.11(-0.53%)
Aug 16, 2016 19.90 19.90 19.90 19.90 1,068 +0.02(+0.12%)
Aug 12, 2016 19.88 19.88 19.88 19.88 105 -0.08(-0.41%)
Aug 11, 2016 19.97 19.97 19.96 19.96 495 +0.19(+0.95%)
Aug 05, 2016 19.77 19.77 19.77 19.77 51 +0.03(+0.17%)
Aug 04, 2016 19.68 19.74 19.68 19.74 866 +0.03(+0.17%)
Aug 02, 2016 19.70 19.70 19.70 19.70 81 -0.16(-0.78%)
Jul 29, 2016 19.86 19.86 19.86 19.86 32 +0.26(+1.34%)
Jul 28, 2016 19.60 19.60 19.60 19.60 486 +0.11(+0.55%)
Jul 27, 2016 19.49 19.49 19.49 19.49 440 +0.09(+0.46%)
Jul 25, 2016 19.40 19.40 19.40 19.40 48 +0.07(+0.38%)
Jul 19, 2016 19.24 19.33 19.21 19.33 46 -0.02(-0.13%)
Jul 15, 2016 19.35 19.35 19.35 19.35 73 -0.07(-0.36%)
Jul 14, 2016 19.44 19.44 19.42 19.42 1,507 +0.30(+1.56%)
Jul 11, 2016 19.12 19.12 19.12 19.12 54 +0.15(+0.79%)
Jul 08, 2016 18.96 18.98 18.96 18.97 2,015 +0.20(+1.07%)
Jul 07, 2016 18.77 18.77 18.77 18.77 1,129 +0.08(+0.45%)
Jul 01, 2016 18.69 18.69 18.69 18.69 100 +0.16(+0.87%)
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%)
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.