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, 2019 23.38 23.38 23.37 23.37 684 -0.17(-0.74%)
Apr 29, 2019 23.46 23.60 23.46 23.54 8,506 +0.09(+0.40%)
Apr 26, 2019 23.43 23.45 23.43 23.45 1,488 +0.08(+0.32%)
Apr 25, 2019 23.37 23.37 23.37 23.37 2 +0.02(+0.08%)
Apr 24, 2019 23.37 23.37 23.35 23.35 267 -0.09(-0.40%)
Apr 23, 2019 23.45 23.45 23.45 23.45 2 +0.08(+0.36%)
Apr 22, 2019 23.36 23.36 23.36 23.36 26 -0.04(-0.18%)
Apr 18, 2019 23.42 23.43 23.39 23.40 2,020 -0.00(-0.02%)
Apr 17, 2019 23.41 23.41 23.41 23.41 2 -0.04(-0.18%)
Apr 16, 2019 23.46 23.47 23.45 23.45 458 +0.07(+0.31%)
Apr 15, 2019 23.38 23.38 23.38 23.38 3 -0.11(-0.48%)
Apr 12, 2019 23.49 23.49 23.49 23.49 106 +0.18(+0.79%)
Apr 11, 2019 23.31 23.31 23.31 23.31 158 -0.11(-0.46%)
Apr 10, 2019 23.41 23.44 23.39 23.41 2,464 +0.12(+0.50%)
Apr 09, 2019 23.30 23.30 23.30 23.30 2 -0.09(-0.40%)
Apr 08, 2019 23.39 23.39 23.39 23.39 36 +0.04(+0.19%)
Apr 05, 2019 23.35 23.35 23.35 23.35 106 -0.08(-0.34%)
Apr 04, 2019 23.39 23.45 23.39 23.43 5,838 -0.12(-0.53%)
Apr 03, 2019 23.62 23.62 23.55 23.55 321 +0.14(+0.61%)
Apr 02, 2019 23.40 23.43 23.39 23.41 1,939 -0.06(-0.27%)
Apr 01, 2019 23.47 23.47 23.47 23.47 2 +0.24(+1.02%)
Mar 29, 2019 23.23 23.23 23.23 23.23 0 +0.13(+0.57%)
Mar 28, 2019 23.11 23.11 23.10 23.10 315 +0.18(+0.76%)
Mar 27, 2019 22.93 22.93 22.93 22.93 2 -0.16(-0.68%)
Mar 26, 2019 23.09 23.09 23.09 23.09 2 +0.14(+0.61%)
Mar 25, 2019 22.95 22.95 22.95 22.95 10 +0.08(+0.34%)
Mar 22, 2019 23.02 23.02 22.87 22.87 2,658 -0.27(-1.18%)
Mar 21, 2019 23.14 23.14 23.14 23.14 39 +0.10(+0.42%)
Mar 20, 2019 22.98 23.04 22.98 23.04 389 +0.01(+0.03%)
Mar 19, 2019 23.04 23.04 23.04 23.04 186 -0.00(-0.02%)
Mar 18, 2019 22.92 23.04 22.92 23.04 821 +0.17(+0.76%)
Mar 15, 2019 22.87 22.87 22.87 22.87 531 +0.08(+0.35%)
Mar 14, 2019 22.79 22.79 22.79 22.79 213 -0.04(-0.18%)
Mar 13, 2019 22.83 22.83 22.83 22.83 0 -0.01(-0.02%)
Mar 12, 2019 22.84 22.84 22.84 22.84 38 -0.02(-0.10%)
Mar 11, 2019 22.86 22.86 22.86 22.86 193 +0.17(+0.77%)
Mar 08, 2019 22.69 22.69 22.69 22.69 106 -0.08(-0.36%)
Mar 07, 2019 22.77 22.77 22.77 22.77 675 -0.09(-0.38%)
Mar 06, 2019 22.85 22.85 22.85 22.85 56 -0.03(-0.15%)
Mar 05, 2019 22.89 22.89 22.89 22.89 2 +0.03(+0.13%)
Mar 04, 2019 22.83 22.86 22.83 22.86 773 -0.01(-0.04%)
Mar 01, 2019 22.84 22.87 22.84 22.87 319 +0.12(+0.54%)
Feb 28, 2019 22.75 22.75 22.75 22.75 1 -0.16(-0.71%)
Feb 27, 2019 22.97 22.97 22.91 22.91 108 -0.11(-0.50%)
Feb 26, 2019 23.02 23.02 23.02 23.02 494 -0.07(-0.28%)
Feb 25, 2019 23.09 23.09 23.08 23.09 1,358 +0.14(+0.59%)
Feb 22, 2019 22.96 22.96 22.95 22.95 212 +0.17(+0.75%)
Feb 21, 2019 22.78 22.78 22.78 22.78 30 -0.04(-0.18%)
Feb 20, 2019 22.87 22.92 22.81 22.82 13,136 -0.04(-0.18%)
Feb 19, 2019 22.87 22.87 22.87 22.87 2 +0.09(+0.40%)
Feb 15, 2019 22.77 22.77 22.77 22.77 106 +0.16(+0.70%)
Feb 14, 2019 22.55 22.61 22.55 22.61 544 +0.09(+0.39%)
Feb 13, 2019 22.56 22.56 22.53 22.53 290 +0.02(+0.09%)
Feb 12, 2019 22.44 22.51 22.44 22.51 108 +0.19(+0.84%)
Feb 11, 2019 22.32 22.32 22.32 22.32 5 -0.02(-0.11%)
Feb 08, 2019 22.34 22.34 22.34 22.34 106 +0.00(+0.02%)
Feb 07, 2019 22.34 22.34 22.34 22.34 1 -0.10(-0.46%)
Feb 06, 2019 22.44 22.44 22.44 22.44 2 -0.11(-0.50%)
Feb 05, 2019 22.55 22.55 22.55 22.55 12 +0.19(+0.86%)
Feb 04, 2019 22.36 22.36 22.36 22.36 566 +0.08(+0.38%)
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.