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 26.22 26.25 26.18 26.23 3,481 -0.02(-0.10%)
Jul 28, 2016 26.14 26.25 26.05 26.25 10,106 +0.13(+0.52%)
Jul 27, 2016 26.14 26.23 26.02 26.12 457,855 -0.14(-0.54%)
Jul 26, 2016 26.28 26.31 26.14 26.26 5,992 +0.07(+0.28%)
Jul 25, 2016 26.18 26.21 26.14 26.19 5,186 -0.07(-0.27%)
Jul 22, 2016 26.13 26.26 26.13 26.26 775 +0.16(+0.61%)
Jul 21, 2016 26.13 26.18 26.03 26.10 22,530 -0.11(-0.42%)
Jul 20, 2016 26.13 26.21 26.11 26.21 15,782 +0.08(+0.30%)
Jul 19, 2016 26.13 26.13 26.07 26.13 4,097 +0.01(+0.03%)
Jul 18, 2016 26.15 26.18 26.12 26.12 93,719 +0.01(+0.02%)
Jul 15, 2016 26.19 26.19 26.11 26.11 4,676 -0.07(-0.26%)
Jul 14, 2016 26.18 26.18 26.10 26.18 3,761 +0.11(+0.42%)
Jul 13, 2016 26.06 26.11 26.00 26.07 4,682 -0.03(-0.11%)
Jul 12, 2016 26.07 26.10 25.94 26.10 4,736 +0.12(+0.46%)
Jul 11, 2016 25.91 26.00 25.86 25.98 140,867 +0.18(+0.68%)
Jul 08, 2016 25.80 25.43 25.43 25.80 2,656 +0.37(+1.47%)
Jul 07, 2016 25.60 25.60 25.43 25.43 9,680 -0.06(-0.23%)
Jul 06, 2016 25.39 25.54 25.33 25.49 2,019 +0.03(+0.12%)
Jul 05, 2016 25.45 25.48 25.37 25.46 5,768 -0.16(-0.61%)
Jul 01, 2016 25.59 25.62 25.62 25.62 13,600 +0.07(+0.26%)
Jun 30, 2016 25.55 25.55 25.55 25.55 2,233 +0.33(+1.31%)
Jun 29, 2016 25.22 25.22 25.22 25.22 176 +0.56(+2.29%)
Jun 28, 2016 24.64 24.73 24.56 24.66 3,237 +0.36(+1.47%)
Jun 27, 2016 24.45 24.45 24.29 24.30 2,489 -0.51(-2.04%)
Jun 24, 2016 25.30 25.30 24.78 24.81 32,912 -0.67(-2.63%)
Jun 23, 2016 25.48 25.48 25.48 25.48 753 +0.18(+0.70%)
Jun 22, 2016 25.32 25.37 25.29 25.30 1,006 +0.09(+0.36%)
Jun 21, 2016 25.21 25.21 25.21 25.21 295 -0.09(-0.37%)
Jun 20, 2016 25.25 25.42 25.25 25.30 12,668 +0.26(+1.04%)
Jun 17, 2016 25.07 25.08 25.03 25.04 1,189 +0.04(+0.16%)
Jun 16, 2016 24.97 25.00 24.97 25.00 345 -0.11(-0.43%)
Jun 15, 2016 25.14 25.14 25.07 25.11 1,303 +0.18(+0.74%)
Jun 14, 2016 25.00 25.00 24.93 24.93 1,443 -0.25(-1.01%)
Jun 13, 2016 25.18 25.21 25.18 25.18 1,138 -0.12(-0.47%)
Jun 10, 2016 25.33 25.33 25.30 25.30 1,514 -0.29(-1.14%)
Jun 09, 2016 25.49 25.59 25.40 25.59 12,488 -0.01(-0.04%)
Jun 08, 2016 25.54 25.60 25.47 25.60 4,362 +0.15(+0.60%)
Jun 07, 2016 25.43 25.55 25.43 25.45 10,848 +0.02(+0.07%)
Jun 06, 2016 25.39 25.45 25.39 25.43 6,809 +0.14(+0.54%)
Jun 03, 2016 25.31 25.31 25.29 25.29 1,081 -0.03(-0.10%)
Jun 02, 2016 25.33 25.33 25.22 25.32 2,174 +0.04(+0.14%)
Jun 01, 2016 25.24 25.28 25.13 25.28 2,819 +0.05(+0.22%)
May 31, 2016 25.38 25.38 25.12 25.23 5,196 +0.16(+0.65%)
May 26, 2016 25.05 25.06 25.06 25.06 800 -0.05(-0.19%)
May 25, 2016 25.13 25.13 25.11 25.11 2,253 +0.08(+0.32%)
May 24, 2016 24.90 25.03 24.88 25.03 3,151 +0.33(+1.34%)
May 23, 2016 24.70 24.77 24.70 24.70 8,908 +0.04(+0.16%)
May 20, 2016 24.75 24.75 24.66 24.66 4,739 +0.19(+0.78%)
May 19, 2016 24.47 24.47 24.40 24.47 3,486 -0.28(-1.14%)
May 18, 2016 24.70 24.76 24.62 24.75 3,485 +0.09(+0.37%)
May 17, 2016 24.64 24.66 24.57 24.66 4,263 -0.23(-0.93%)
May 16, 2016 24.89 24.89 24.89 24.89 489 +0.14(+0.56%)
May 13, 2016 24.91 24.94 24.75 24.75 2,594 -0.18(-0.71%)
May 12, 2016 24.93 24.93 24.93 24.93 1,000 -0.02(-0.08%)
May 11, 2016 25.19 25.19 24.95 24.95 9,388 -0.09(-0.34%)
May 10, 2016 24.92 25.06 24.89 25.03 4,673 +0.19(+0.77%)
May 09, 2016 24.84 24.84 24.84 24.84 389 +0.19(+0.77%)
May 06, 2016 24.53 24.65 24.53 24.65 3,198 +0.00(+0.00%)
May 05, 2016 24.70 24.70 24.56 24.65 7,280 -0.05(-0.20%)
May 04, 2016 24.65 24.70 24.61 24.70 8,789 -0.07(-0.28%)
May 03, 2016 24.77 24.77 24.71 24.77 27,335 -0.14(-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.