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

G-X Scientific Beta Japan ETF (NY: SCIJ )

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 29.25 29.25 29.25 0 +0.22(+0.77%)
Nov 29, 2017 29.14 29.14 29.02 29.02 884 +0.07(+0.25%)
Nov 28, 2017 28.97 28.97 28.95 28.95 496 -0.06(-0.22%)
Nov 27, 2017 29.01 29.01 29.01 29.01 250 -0.00(-0.01%)
Nov 24, 2017 29.13 29.13 29.02 29.02 1,538 +0.12(+0.42%)
Nov 22, 2017 28.98 28.98 28.86 28.90 1,340 +0.07(+0.25%)
Nov 21, 2017 28.96 28.96 28.82 28.82 326 +0.05(+0.19%)
Nov 20, 2017 28.77 28.77 28.77 28.77 113 +0.19(+0.66%)
Nov 17, 2017 28.58 28.58 28.58 28.58 1,112 -0.09(-0.33%)
Nov 16, 2017 28.47 28.68 28.47 28.68 679 +0.44(+1.56%)
Nov 15, 2017 28.11 28.24 28.11 28.24 1,164 -0.17(-0.59%)
Nov 14, 2017 28.42 28.52 28.38 28.40 745 -0.19(-0.66%)
Nov 13, 2017 28.46 28.64 28.46 28.59 1,798 -0.14(-0.50%)
Nov 10, 2017 28.73 28.73 28.73 28.73 222 -0.05(-0.19%)
Nov 09, 2017 28.99 28.99 28.79 28.79 678 -0.49(-1.69%)
Nov 08, 2017 29.36 29.38 29.28 29.28 879 +0.16(+0.56%)
Nov 07, 2017 29.05 29.13 29.05 29.12 703 +0.30(+1.03%)
Nov 03, 2017 28.82 28.82 28.82 35 -0.02(-0.08%)
Nov 02, 2017 28.85 28.85 28.85 28.85 924 +0.02(+0.08%)
Nov 01, 2017 28.82 28.82 28.82 28.82 450 +0.41(+1.45%)
Oct 31, 2017 28.41 28.41 28.41 28.41 722 -0.05(-0.19%)
Oct 30, 2017 28.52 28.47 28.47 2,139 -0.10(-0.34%)
Oct 27, 2017 28.56 28.56 28.56 28.56 256 +0.04(+0.13%)
Oct 24, 2017 28.53 28.53 28.53 107 +0.31(+1.11%)
Oct 23, 2017 28.24 28.24 28.21 28.21 555 +0.22(+0.78%)
Oct 20, 2017 28.05 28.05 27.97 27.99 394 -0.16(-0.55%)
Oct 18, 2017 28.15 28.15 28.15 36 +0.03(+0.11%)
Oct 17, 2017 28.12 28.12 28.12 28.12 258 +0.26(+0.93%)
Oct 12, 2017 27.86 27.86 27.86 30 +0.39(+1.41%)
Oct 09, 2017 27.48 27.48 27.48 0 -0.01(-0.03%)
Oct 06, 2017 27.48 27.48 27.48 27.48 374 -0.03(-0.11%)
Oct 05, 2017 27.60 27.60 27.52 27.52 561 -0.06(-0.21%)
Oct 03, 2017 27.57 27.57 27.57 0 +0.07(+0.26%)
Oct 02, 2017 27.34 27.50 27.34 27.50 928 +0.09(+0.33%)
Sep 29, 2017 27.40 27.41 27.40 27.41 5,240 -0.03(-0.10%)
Sep 27, 2017 27.44 25 +0.01(+0.03%)
Sep 26, 2017 27.44 27.44 27.43 27.43 1,777 +0.10(+0.37%)
Sep 25, 2017 27.36 27.36 27.33 27.33 320 +0.04(+0.16%)
Sep 21, 2017 27.29 51 -0.01(-0.05%)
Sep 18, 2017 27.30 73 +0.05(+0.17%)
Sep 12, 2017 27.25 135 -0.13(-0.49%)
Sep 11, 2017 27.39 27.39 27.39 27.39 111 +0.70(+2.63%)
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.