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 (%)
Jul 29, 2016 23.94 23.96 23.90 23.94 3,813 -0.02(-0.10%)
Jul 28, 2016 23.86 23.97 23.78 23.97 11,071 +0.12(+0.52%)
Jul 27, 2016 23.86 23.94 23.75 23.84 501,594 -0.13(-0.54%)
Jul 26, 2016 23.99 24.02 23.86 23.97 6,564 +0.07(+0.28%)
Jul 25, 2016 23.90 23.92 23.86 23.90 5,681 -0.07(-0.27%)
Jul 22, 2016 23.85 23.97 23.85 23.97 849 +0.15(+0.61%)
Jul 21, 2016 23.85 23.90 23.76 23.82 24,682 -0.10(-0.42%)
Jul 20, 2016 23.85 23.92 23.83 23.92 17,289 +0.07(+0.30%)
Jul 19, 2016 23.85 23.85 23.80 23.85 4,488 +0.01(+0.03%)
Jul 18, 2016 23.87 23.90 23.84 23.84 102,672 +0.01(+0.03%)
Jul 15, 2016 23.91 23.91 23.84 23.84 5,122 -0.06(-0.26%)
Jul 14, 2016 23.90 23.90 23.83 23.90 4,120 +0.10(+0.42%)
Jul 13, 2016 23.79 23.83 23.74 23.80 5,129 -0.03(-0.11%)
Jul 12, 2016 23.79 23.82 23.68 23.82 5,188 +0.11(+0.46%)
Jul 11, 2016 23.65 23.73 23.61 23.71 154,324 +0.16(+0.68%)
Jul 08, 2016 23.55 23.21 23.21 23.55 2,909 +0.34(+1.47%)
Jul 07, 2016 23.37 23.37 23.21 23.21 10,604 -0.05(-0.23%)
Jul 06, 2016 23.17 23.31 23.12 23.27 2,211 +0.03(+0.11%)
Jul 05, 2016 23.23 23.26 23.16 23.24 6,319 -0.14(-0.61%)
Jul 01, 2016 23.36 23.38 23.38 23.38 14,899 +0.06(+0.26%)
Jun 30, 2016 23.32 23.32 23.32 23.32 2,446 +0.30(+1.31%)
Jun 29, 2016 23.02 23.02 23.02 23.02 192 +0.51(+2.29%)
Jun 28, 2016 22.49 22.57 22.42 22.51 3,546 +0.33(+1.47%)
Jun 27, 2016 22.32 22.32 22.17 22.18 2,726 -0.46(-2.04%)
Jun 24, 2016 23.09 23.09 22.62 22.64 36,056 -0.61(-2.63%)
Jun 23, 2016 23.25 23.26 23.25 23.25 824 +0.16(+0.70%)
Jun 22, 2016 23.11 23.16 23.08 23.09 1,102 +0.08(+0.36%)
Jun 21, 2016 23.01 23.01 23.01 23.01 323 -0.09(-0.37%)
Jun 20, 2016 23.05 23.20 23.05 23.09 13,878 +0.24(+1.04%)
Jun 17, 2016 22.88 22.89 22.85 22.86 1,302 +0.04(+0.16%)
Jun 16, 2016 22.79 22.82 22.79 22.82 377 -0.10(-0.43%)
Jun 15, 2016 22.95 22.95 22.88 22.92 1,427 +0.17(+0.74%)
Jun 14, 2016 22.82 22.82 22.75 22.75 1,580 -0.23(-1.01%)
Jun 13, 2016 22.98 23.01 22.98 22.98 1,246 -0.11(-0.47%)
Jun 10, 2016 23.12 23.12 23.09 23.09 1,658 -0.27(-1.14%)
Jun 09, 2016 23.27 23.36 23.19 23.36 13,680 -0.01(-0.04%)
Jun 08, 2016 23.31 23.37 23.25 23.37 4,778 +0.14(+0.60%)
Jun 07, 2016 23.22 23.32 23.21 23.23 11,884 +0.02(+0.07%)
Jun 06, 2016 23.18 23.23 23.18 23.21 7,459 +0.13(+0.54%)
Jun 03, 2016 23.10 23.10 23.08 23.08 1,184 -0.02(-0.10%)
Jun 02, 2016 23.12 23.12 23.02 23.11 2,381 +0.03(+0.14%)
Jun 01, 2016 23.04 23.08 22.94 23.08 3,088 +0.05(+0.22%)
May 31, 2016 23.17 23.17 22.93 23.03 5,692 +0.15(+0.65%)
May 26, 2016 22.87 22.88 22.88 22.88 876 -0.04(-0.19%)
May 25, 2016 22.94 22.94 22.92 22.92 2,468 +0.07(+0.32%)
May 24, 2016 22.73 22.85 22.71 22.85 3,452 +0.30(+1.34%)
May 23, 2016 22.55 22.61 22.55 22.55 9,758 +0.04(+0.16%)
May 20, 2016 22.59 22.59 22.51 22.51 5,191 +0.18(+0.78%)
May 19, 2016 22.34 22.34 22.27 22.33 3,819 -0.26(-1.14%)
May 18, 2016 22.55 22.60 22.47 22.59 3,817 +0.08(+0.37%)
May 17, 2016 22.49 22.51 22.43 22.51 4,670 -0.21(-0.93%)
May 16, 2016 22.72 22.72 22.72 22.72 535 +0.13(+0.56%)
May 13, 2016 22.73 22.77 22.59 22.59 2,841 -0.16(-0.71%)
May 12, 2016 22.75 22.75 22.75 22.75 1,095 -0.02(-0.08%)
May 11, 2016 22.99 22.99 22.77 22.77 10,284 -0.08(-0.34%)
May 10, 2016 22.75 22.87 22.72 22.85 5,119 +0.17(+0.77%)
May 09, 2016 22.67 22.67 22.67 22.67 426 +0.17(+0.77%)
May 06, 2016 22.39 22.50 22.39 22.50 3,503 +0.00(+0.00%)
May 05, 2016 22.54 22.54 22.42 22.50 7,975 -0.05(-0.20%)
May 04, 2016 22.50 22.55 22.46 22.55 9,628 -0.06(-0.28%)
May 03, 2016 22.61 22.61 22.56 22.61 29,946 -0.13(-0.56%)
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.