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 (%)
Sep 28, 2018 22.56 22.56 22.56 0 +0.00(+0.00%)
Sep 27, 2018 22.56 22.56 22.56 22.56 84 +0.00(+0.00%)
Sep 26, 2018 22.55 22.56 22.55 22.56 777 +0.05(+0.21%)
Sep 25, 2018 22.51 22.51 22.51 22.51 24 +0.00(+0.00%)
Sep 24, 2018 22.51 22.51 4 +0.00(+0.00%)
Sep 21, 2018 22.49 22.51 22.49 22.51 1,005 +0.07(+0.32%)
Sep 20, 2018 22.45 22.45 22.44 22.44 417 +0.04(+0.18%)
Sep 19, 2018 22.40 22.40 22.40 22.40 282 +0.06(+0.26%)
Sep 18, 2018 22.34 22.34 22.31 22.34 3,190 +0.12(+0.52%)
Sep 17, 2018 22.22 22.22 22.22 0 +0.00(+0.00%)
Sep 14, 2018 22.22 22.22 22.22 0 +0.00(+0.00%)
Sep 13, 2018 22.22 22.22 22.22 22.22 808 +0.21(+0.93%)
Sep 12, 2018 22.02 22.02 22.02 22.02 180 +0.20(+0.93%)
Sep 11, 2018 21.81 21.81 21.81 21.81 115 +0.04(+0.18%)
Sep 10, 2018 21.75 21.90 21.75 21.77 1,808 +0.05(+0.25%)
Sep 07, 2018 21.72 21.72 21.72 21.72 335 -0.28(-1.26%)
Sep 06, 2018 21.97 22.00 21.97 22.00 918 -0.31(-1.41%)
Sep 05, 2018 22.31 22.31 22.31 22.31 276 -0.36(-1.58%)
Sep 04, 2018 22.67 22.67 4 +0.00(+0.00%)
Aug 31, 2018 22.67 22.67 22.67 0 +0.00(+0.00%)
Aug 30, 2018 22.89 22.89 22.67 22.67 575 -0.28(-1.24%)
Aug 29, 2018 22.95 22.95 22.95 22.95 558 +0.20(+0.90%)
Aug 28, 2018 22.75 22.75 22.75 0 +0.00(+0.00%)
Aug 27, 2018 22.66 22.80 22.66 22.75 1,159 +0.07(+0.32%)
Aug 24, 2018 22.67 22.68 22.67 22.68 223 +0.03(+0.14%)
Aug 23, 2018 22.65 22.65 22.65 22.65 85 +0.00(+0.00%)
Aug 22, 2018 22.62 22.65 22.58 22.65 969 +0.02(+0.09%)
Aug 21, 2018 22.63 22.63 22.63 22.63 126 +0.28(+1.25%)
Aug 20, 2018 22.35 22.35 22.35 22.35 20 +0.00(+0.00%)
Aug 17, 2018 22.39 22.39 22.35 22.35 2,122 -0.06(-0.28%)
Aug 16, 2018 22.39 22.48 22.35 22.41 16,363 +0.08(+0.37%)
Aug 15, 2018 22.33 22.33 22.33 22.33 6 +0.00(+0.00%)
Aug 14, 2018 22.33 22.33 22.33 0 +0.00(+0.00%)
Aug 13, 2018 22.32 22.33 22.32 22.33 527 -0.47(-2.07%)
Aug 10, 2018 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 09, 2018 22.80 22.80 22.80 22.80 3 +0.00(+0.00%)
Aug 08, 2018 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 07, 2018 22.80 22.80 139 +0.00(+0.00%)
Aug 06, 2018 22.80 22.80 22.80 22.80 507 -0.42(-1.83%)
Aug 03, 2018 23.23 23.23 23.23 23.23 111 +0.00(+0.00%)
Aug 02, 2018 23.23 23.23 182 +0.00(+0.00%)
Aug 01, 2018 23.23 23.23 23.23 23.23 10 +0.00(+0.00%)
Jul 31, 2018 23.23 23.23 23.23 0 +0.00(+0.00%)
Jul 30, 2018 23.23 23.23 23.23 0 +0.00(+0.00%)
Jul 27, 2018 23.23 23.23 23.23 23.23 111 +0.00(+0.00%)
Jul 25, 2018 23.23 23.23 23.23 171 +0.30(+1.29%)
Jul 24, 2018 22.93 22.93 22.93 22.93 222 +0.19(+0.83%)
Jul 23, 2018 22.74 22.74 22.74 22.74 298 -0.04(-0.16%)
Jul 16, 2018 22.78 22.78 22.78 22 +0.03(+0.12%)
Jul 13, 2018 22.59 22.75 22.59 22.75 922 +0.08(+0.35%)
Jul 12, 2018 22.59 22.67 22.59 22.67 1,582 -0.37(-1.62%)
Jul 09, 2018 23.05 23.05 23.05 0 +0.44(+1.94%)
Jul 06, 2018 22.61 22.61 22.61 22.61 445 +0.20(+0.88%)
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.