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

G-X Scientific Beta Europe ETF (NY: SCID )

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, 2017 24.58 24.68 24.58 24.60 812 +0.09(+0.35%)
Nov 29, 2017 24.74 24.74 24.52 24.52 1,472 -0.04(-0.18%)
Nov 28, 2017 24.58 24.64 24.56 24.56 1,346 -0.06(-0.24%)
Nov 24, 2017 24.62 24.62 24.62 0 +0.19(+0.78%)
Nov 22, 2017 24.48 24.51 24.43 24.43 3,747 +0.12(+0.50%)
Nov 21, 2017 24.32 24.35 24.31 24.31 584 +0.12(+0.50%)
Nov 20, 2017 24.37 24.37 24.19 24.19 1,013 +0.01(+0.04%)
Nov 17, 2017 24.18 24.18 24.18 24.18 115 +0.14(+0.57%)
Nov 15, 2017 24.04 24.04 24.04 0 -0.24(-0.99%)
Nov 14, 2017 24.31 24.31 24.28 24.28 446 +0.15(+0.61%)
Nov 13, 2017 23.97 24.14 23.97 24.14 808 -0.06(-0.25%)
Nov 10, 2017 24.20 24.20 24.20 24.20 731 +0.06(+0.25%)
Nov 09, 2017 24.26 24.30 24.14 24.14 12,329 -0.25(-1.03%)
Nov 08, 2017 24.42 24.50 24.39 24.39 874 -0.06(-0.23%)
Nov 07, 2017 24.55 24.55 24.43 24.44 1,618 -0.19(-0.79%)
Nov 03, 2017 24.64 24.64 24.64 0 +0.09(+0.35%)
Nov 02, 2017 24.66 24.66 24.55 24.55 2,386 +0.02(+0.07%)
Nov 01, 2017 24.70 24.70 24.53 24.53 711 +0.01(+0.04%)
Oct 31, 2017 24.53 24.53 24.53 24.53 144 +0.07(+0.28%)
Oct 30, 2017 24.46 24.54 24.46 24.46 597 +0.16(+0.64%)
Oct 27, 2017 24.32 24.32 24.30 24.30 468 -0.03(-0.14%)
Oct 24, 2017 24.34 24.34 24.34 6 +0.00(+0.00%)
Oct 23, 2017 24.39 24.39 24.34 24.34 400 -0.08(-0.32%)
Oct 20, 2017 24.57 24.58 24.41 24.41 1,109 -0.12(-0.47%)
Oct 19, 2017 24.52 24.56 24.39 24.53 64,433 -0.10(-0.40%)
Oct 18, 2017 24.63 24.63 24.63 24.63 184 +0.16(+0.67%)
Oct 17, 2017 24.47 24.47 24.47 24.47 115 -0.18(-0.73%)
Oct 16, 2017 24.65 24.65 24.65 24.65 251 -0.03(-0.14%)
Oct 12, 2017 24.68 24.68 24.68 19 -0.00(-0.00%)
Oct 11, 2017 24.58 24.68 24.58 24.68 1,450 +0.15(+0.61%)
Oct 10, 2017 24.39 24.63 24.39 24.53 2,112 +0.11(+0.45%)
Oct 09, 2017 24.42 24.42 24.42 24.42 183 +0.19(+0.78%)
Oct 06, 2017 24.29 24.29 24.19 24.23 10,386 -0.10(-0.41%)
Oct 05, 2017 24.37 24.39 24.33 24.33 1,134 -0.09(-0.36%)
Oct 04, 2017 24.42 24.42 24.42 24.42 115 -0.06(-0.23%)
Oct 03, 2017 24.48 24.51 24.41 24.47 5,365 +0.16(+0.64%)
Oct 02, 2017 24.32 24.32 24.32 24.32 119 -0.16(-0.63%)
Sep 29, 2017 24.46 24.47 24.46 24.47 11,397 +0.29(+1.20%)
Sep 28, 2017 24.23 24.23 24.18 24.18 477 -0.01(-0.02%)
Sep 27, 2017 24.11 24.19 24.09 24.19 1,879 +0.06(+0.25%)
Sep 26, 2017 24.13 24.13 24.10 24.13 1,829 -0.21(-0.87%)
Sep 25, 2017 24.35 24.35 24.33 24.34 1,817 +0.05(+0.20%)
Sep 22, 2017 24.30 24.30 24.29 24.29 1,763 -0.03(-0.12%)
Sep 21, 2017 24.33 24.33 24.32 24.32 917 -0.05(-0.20%)
Sep 20, 2017 24.44 24.44 24.37 24.37 338 +0.08(+0.32%)
Sep 18, 2017 24.29 5 +0.00(+0.00%)
Sep 15, 2017 24.29 24.29 24.29 24.29 118 +0.18(+0.74%)
Sep 14, 2017 24.12 24.12 24.12 24.12 294 +0.07(+0.31%)
Sep 13, 2017 24.04 24.04 24.04 24.04 235 -0.20(-0.84%)
Sep 12, 2017 24.27 24.28 24.25 24.25 1,152 -0.05(-0.20%)
Sep 11, 2017 24.22 24.29 24.22 24.29 45,120 +0.30(+1.23%)
Sep 08, 2017 24.00 24.00 24.00 24.00 115 +0.25(+1.04%)
Sep 05, 2017 23.75 23.75 23.75 0 -0.18(-0.76%)
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.