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%)
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.