Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Scientific Beta US ETF (NY: SCIU )

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 (%)
Nov 30, 2016 24.21 24.21 24.07 24.07 1,878 -0.13(-0.54%)
Nov 29, 2016 24.13 24.20 24.13 24.20 918 +0.11(+0.47%)
Nov 28, 2016 24.18 24.22 24.09 24.09 3,591 -0.10(-0.42%)
Nov 25, 2016 24.12 24.19 24.12 24.19 1,351 +0.16(+0.65%)
Nov 23, 2016 24.03 24.03 24.03 0 +0.03(+0.11%)
Nov 22, 2016 23.96 24.01 23.95 24.01 2,126 +0.11(+0.44%)
Nov 21, 2016 23.97 23.97 23.85 23.90 926 +0.11(+0.45%)
Nov 18, 2016 23.88 23.90 23.78 23.79 9,439 -0.00(-0.02%)
Nov 17, 2016 23.84 23.86 23.76 23.80 5,899 +0.13(+0.54%)
Nov 16, 2016 23.73 23.73 23.67 23.67 993 -0.17(-0.69%)
Nov 15, 2016 23.68 23.83 23.68 23.83 9,720 +0.24(+1.01%)
Nov 14, 2016 23.65 23.65 23.60 23.60 1,288 +0.02(+0.08%)
Nov 11, 2016 23.50 23.58 23.39 23.58 3,787 +0.08(+0.35%)
Nov 10, 2016 23.70 23.70 23.46 23.50 8,293 -0.02(-0.10%)
Nov 09, 2016 23.36 23.52 22.99 23.52 4,996 +0.12(+0.53%)
Nov 08, 2016 23.46 23.46 23.40 23.40 4,748 +0.12(+0.51%)
Nov 07, 2016 23.18 23.28 23.15 23.28 3,592 +0.41(+1.79%)
Nov 04, 2016 22.91 22.98 22.75 22.87 1,533 +0.00(+0.00%)
Nov 03, 2016 22.95 22.99 22.87 22.87 4,078 -0.13(-0.55%)
Nov 02, 2016 22.94 23.03 22.94 22.99 12,767 -0.08(-0.36%)
Nov 01, 2016 23.30 23.30 23.04 23.08 179,821 -0.24(-1.02%)
Oct 31, 2016 23.32 23.32 23.23 23.31 71,241 +0.14(+0.59%)
Oct 28, 2016 23.22 23.24 23.10 23.18 4,010 +0.04(+0.16%)
Oct 27, 2016 23.20 23.20 23.14 23.14 3,453 -0.17(-0.74%)
Oct 26, 2016 23.29 23.35 23.24 23.31 4,948 -0.06(-0.27%)
Oct 25, 2016 23.39 23.66 23.33 23.38 2,680 +0.02(+0.08%)
Oct 24, 2016 23.48 23.48 23.36 23.36 5,628 -0.01(-0.04%)
Oct 21, 2016 23.33 23.37 23.31 23.37 12,479 -0.01(-0.03%)
Oct 20, 2016 23.42 23.42 23.31 23.38 7,308 -0.05(-0.20%)
Oct 19, 2016 23.34 23.43 23.32 23.42 19,129 +0.12(+0.51%)
Oct 18, 2016 23.33 23.39 23.26 23.30 7,068 +0.10(+0.43%)
Oct 17, 2016 23.24 23.27 23.18 23.20 6,470 -0.08(-0.35%)
Oct 14, 2016 23.41 23.42 23.29 23.29 902 +0.10(+0.41%)
Oct 13, 2016 23.07 23.19 23.07 23.19 776 -0.11(-0.46%)
Oct 12, 2016 23.18 23.31 23.18 23.30 6,171 +0.16(+0.71%)
Oct 11, 2016 23.39 23.39 23.13 23.13 2,349 -0.33(-1.41%)
Oct 10, 2016 23.47 23.49 23.46 23.46 1,243 +0.04(+0.18%)
Oct 07, 2016 23.42 23.42 23.42 23.42 354 -0.01(-0.04%)
Oct 06, 2016 23.38 23.43 23.38 23.43 2,992 -0.06(-0.27%)
Oct 05, 2016 23.56 23.56 23.48 23.50 3,034 +0.04(+0.16%)
Oct 04, 2016 23.63 23.63 23.34 23.46 1,025 -0.09(-0.39%)
Oct 03, 2016 23.55 23.55 23.55 23.55 257 -0.23(-0.97%)
Sep 30, 2016 23.70 23.81 23.70 23.78 3,452 +0.01(+0.05%)
Sep 29, 2016 23.77 23.77 23.77 23.77 388 +0.00(+0.00%)
Sep 28, 2016 23.77 23.77 23.61 23.77 3,359 +0.05(+0.19%)
Sep 27, 2016 23.62 23.74 23.62 23.72 3,005 +0.08(+0.34%)
Sep 26, 2016 23.67 23.75 23.63 23.64 2,328 -0.16(-0.69%)
Sep 23, 2016 23.81 23.85 23.81 23.81 1,120 -0.08(-0.35%)
Sep 22, 2016 23.83 23.89 23.83 23.89 1,002 +0.18(+0.77%)
Sep 21, 2016 23.55 23.71 23.47 23.71 4,191 +0.30(+1.29%)
Sep 20, 2016 23.65 23.65 23.40 23.40 4,910 -0.07(-0.31%)
Sep 19, 2016 23.53 23.53 23.43 23.48 2,187 +0.15(+0.63%)
Sep 16, 2016 23.29 23.33 23.28 23.33 3,618 -0.08(-0.34%)
Sep 15, 2016 23.36 23.46 23.28 23.41 4,986 +0.20(+0.87%)
Sep 14, 2016 23.26 23.40 23.19 23.21 5,628 -0.04(-0.17%)
Sep 13, 2016 23.64 23.64 23.25 23.25 4,760 -0.36(-1.52%)
Sep 12, 2016 23.21 23.66 23.21 23.61 14,461 +0.11(+0.47%)
Sep 09, 2016 23.62 23.62 23.50 23.50 1,314 -0.43(-1.80%)
Sep 08, 2016 23.89 23.93 23.89 23.93 565 -0.11(-0.44%)
Sep 07, 2016 23.97 24.03 23.94 24.03 1,951 +0.07(+0.28%)
Sep 06, 2016 23.89 23.99 23.89 23.97 3,963 +0.11(+0.45%)
Sep 02, 2016 23.92 23.86 23.86 23.86 1,095 +0.12(+0.50%)
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.