Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

27.06 -0.55 (-1.99%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.17 23.17 23.17 23.17 25 -0.27(-1.14%)
Nov 26, 2014 23.28 23.43 23.43 23.43 1,369 +0.27(+1.17%)
Nov 25, 2014 23.16 23.16 23.16 23.16 422 +0.03(+0.13%)
Nov 24, 2014 23.18 23.18 23.12 23.13 1,412 +0.02(+0.08%)
Nov 21, 2014 23.01 23.23 23.01 23.11 15,947 +0.70(+3.13%)
Nov 20, 2014 22.41 22.41 22.41 22.41 353 -0.04(-0.18%)
Nov 19, 2014 22.45 22.45 22.45 22.45 753 -0.17(-0.76%)
Nov 18, 2014 22.66 22.66 22.57 22.62 6,831 -0.07(-0.31%)
Nov 17, 2014 22.78 22.78 22.68 22.70 3,082 -0.59(-2.54%)
Nov 14, 2014 23.14 23.29 23.14 23.29 2,658 +0.26(+1.15%)
Nov 12, 2014 23.02 23.02 23.02 23.02 456 +0.09(+0.38%)
Nov 11, 2014 22.93 22.93 22.93 22.93 1,528 -0.11(-0.49%)
Nov 10, 2014 23.05 23.05 23.05 23.05 1,220 +0.26(+1.13%)
Nov 07, 2014 22.87 22.87 22.78 22.79 4,613 -0.21(-0.90%)
Nov 05, 2014 23.00 22.99 22.99 22.99 38 -0.20(-0.87%)
Nov 04, 2014 23.20 23.20 23.20 23.20 1,188 +0.13(+0.57%)
Oct 31, 2014 23.06 23.06 23.06 23.06 61 +0.25(+1.11%)
Oct 30, 2014 22.71 22.96 22.65 22.81 10,434 -0.04(-0.15%)
Oct 29, 2014 22.80 22.91 22.80 22.85 1,916 +0.22(+0.99%)
Oct 28, 2014 22.49 22.73 22.49 22.62 72,982 +0.31(+1.37%)
Oct 27, 2014 22.29 22.32 22.62 22.32 5,791 -0.31(-1.35%)
Oct 24, 2014 22.62 22.62 22.62 22.62 251 -0.01(-0.02%)
Oct 22, 2014 22.58 22.63 22.63 22.63 143 +0.16(+0.71%)
Oct 21, 2014 22.45 22.57 22.64 22.47 2,190 -0.18(-0.78%)
Oct 17, 2014 22.64 22.64 22.64 22.64 91 +0.11(+0.47%)
Oct 16, 2014 22.23 22.23 22.23 22.54 1,583 +0.36(+1.64%)
Oct 15, 2014 22.35 22.35 22.11 22.18 2,532 -0.36(-1.61%)
Oct 14, 2014 22.59 22.59 22.54 22.54 1,510 -0.24(-1.04%)
Oct 13, 2014 22.78 22.78 22.68 22.78 3,420 +0.18(+0.81%)
Oct 10, 2014 22.78 22.78 22.57 22.59 4,298 -0.45(-1.94%)
Oct 09, 2014 23.26 23.26 23.03 23.04 997 +0.04(+0.15%)
Oct 08, 2014 22.87 23.00 22.87 23.00 1,467 -0.16(-0.68%)
Oct 06, 2014 23.03 23.16 23.16 23.16 22 +0.37(+1.63%)
Oct 03, 2014 22.82 22.86 22.77 22.79 62,122 +0.17(+0.76%)
Oct 02, 2014 22.57 22.65 22.50 22.62 13,271 -0.18(-0.79%)
Oct 01, 2014 22.80 22.80 22.80 22.80 547 -0.21(-0.91%)
Sep 30, 2014 23.01 23.01 23.01 23.01 305 +0.02(+0.08%)
Sep 29, 2014 23.09 23.09 22.98 22.99 5,645 -0.64(-2.71%)
Sep 26, 2014 23.56 23.63 23.56 23.63 2,464 +0.14(+0.60%)
Sep 25, 2014 23.51 23.51 23.49 23.49 4,435 -0.42(-1.74%)
Sep 24, 2014 23.70 23.91 23.70 23.91 8,659 +0.57(+2.44%)
Sep 23, 2014 23.33 23.35 23.33 23.34 22,161 -0.15(-0.63%)
Sep 22, 2014 23.70 23.70 23.48 23.48 7,890 -0.35(-1.45%)
Sep 19, 2014 23.89 23.89 23.83 23.83 976 -0.18(-0.75%)
Sep 18, 2014 24.01 24.01 23.99 24.01 10,028 -0.14(-0.59%)
Sep 17, 2014 24.21 24.42 24.09 24.15 11,762 -0.11(-0.45%)
Sep 16, 2014 23.93 24.35 23.93 24.26 2,161 +0.16(+0.65%)
Sep 15, 2014 24.30 24.30 24.10 24.10 11,174 -0.34(-1.40%)
Sep 12, 2014 24.59 24.59 24.45 24.45 2,019 -0.23(-0.92%)
Sep 11, 2014 24.56 24.67 24.56 24.67 2,652 -0.08(-0.33%)
Sep 10, 2014 24.72 24.76 24.67 24.75 9,314 -0.33(-1.31%)
Sep 09, 2014 25.15 25.11 25.04 25.08 11,218 -0.03(-0.14%)
Sep 08, 2014 25.21 25.21 25.11 25.11 11,858 -0.07(-0.28%)
Sep 05, 2014 25.12 25.18 25.12 25.18 12,742 -0.02(-0.09%)
Sep 04, 2014 25.25 25.25 25.20 25.21 2,221 +0.03(+0.14%)
Sep 03, 2014 25.19 25.25 25.11 25.17 6,211 +0.53(+2.15%)
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.