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 29, 2016 18.38 18.38 18.38 18.38 1,590 -0.02(-0.13%)
Apr 28, 2016 18.49 18.51 18.40 18.40 1,177 +0.17(+0.94%)
Apr 27, 2016 18.28 18.30 18.23 18.23 773 -0.19(-1.04%)
Apr 26, 2016 18.42 18.42 18.42 18.42 244 +0.01(+0.07%)
Apr 25, 2016 18.41 18.41 18.41 18.41 171 -0.07(-0.40%)
Apr 22, 2016 18.48 18.48 18.48 18.48 456 -0.08(-0.44%)
Apr 21, 2016 18.57 18.57 18.57 18.57 284 +0.11(+0.62%)
Apr 20, 2016 18.45 18.45 18.45 18.45 171 -0.25(-1.36%)
Apr 19, 2016 18.66 18.71 18.66 18.71 1,905 +0.21(+1.15%)
Apr 18, 2016 18.50 18.50 18.48 18.49 1,280 +0.21(+1.16%)
Apr 14, 2016 18.28 18.28 18.28 18.28 488 +0.06(+0.31%)
Apr 13, 2016 18.23 18.23 18.22 18.22 759 +0.24(+1.32%)
Apr 12, 2016 17.99 17.99 17.99 17.99 122 -0.02(-0.09%)
Apr 11, 2016 18.00 18.00 18.00 18.00 122 +0.23(+1.29%)
Apr 07, 2016 17.95 17.77 17.77 17.77 855 +0.01(+0.05%)
Apr 06, 2016 17.76 17.76 17.76 17.76 122 +0.06(+0.36%)
Apr 05, 2016 17.70 17.70 17.70 17.70 592 -0.19(-1.05%)
Apr 04, 2016 17.89 17.89 17.89 17.89 195 -0.15(-0.82%)
Apr 01, 2016 18.03 18.03 18.03 18.03 122 -0.05(-0.27%)
Mar 31, 2016 18.08 18.08 18.08 18.08 134 +0.02(+0.14%)
Mar 30, 2016 18.06 18.06 18.06 18.06 3,273 +0.17(+0.96%)
Mar 29, 2016 17.86 17.89 17.86 17.89 610 +0.10(+0.55%)
Mar 28, 2016 17.79 17.79 17.79 17.79 134 -0.15(-0.82%)
Mar 21, 2016 17.94 17.94 17.94 17.94 366 -0.03(-0.18%)
Mar 18, 2016 17.97 17.97 17.97 17.97 122 +0.12(+0.65%)
Mar 17, 2016 17.85 17.85 17.85 17.85 122 +0.26(+1.48%)
Mar 16, 2016 17.43 17.59 17.41 17.59 1,618 +0.17(+0.99%)
Mar 15, 2016 17.42 17.42 17.42 17.42 861 -0.16(-0.93%)
Mar 14, 2016 17.59 17.59 17.58 17.58 988 -0.11(-0.60%)
Mar 11, 2016 17.69 17.69 17.69 17.69 123 +0.33(+1.89%)
Mar 10, 2016 17.36 17.36 17.36 17.36 146 -0.18(-1.03%)
Mar 09, 2016 17.54 17.54 17.54 17.54 122 +0.16(+0.89%)
Mar 08, 2016 17.39 17.39 17.39 17.39 549 -0.10(-0.56%)
Mar 07, 2016 17.48 17.49 17.48 17.49 427 -0.03(-0.19%)
Mar 04, 2016 17.53 17.53 17.52 17.52 368 +0.25(+1.42%)
Mar 03, 2016 17.27 17.27 17.27 17.27 123 +0.25(+1.44%)
Mar 02, 2016 17.03 17.03 17.03 17.03 122 +0.10(+0.58%)
Mar 01, 2016 16.93 16.93 16.93 16.93 140 +0.28(+1.67%)
Feb 29, 2016 16.65 16.65 16.65 16.65 476 +0.01(+0.07%)
Feb 26, 2016 16.64 16.64 16.64 16.64 546 -0.05(-0.32%)
Feb 25, 2016 16.57 16.69 16.57 16.69 1,673 +0.07(+0.39%)
Feb 23, 2016 16.69 16.63 16.63 16.63 366 +0.19(+1.13%)
Feb 18, 2016 16.44 16.45 16.44 16.44 7 +0.56(+3.53%)
Feb 10, 2016 15.88 15.88 15.88 15.88 122 -0.61(-3.68%)
Feb 04, 2016 16.49 16.49 16.49 16.49 122 +0.54(+3.39%)
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.