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 (%)
Mar 29, 2018 25.24 25.24 25.24 0 +0.03(+0.11%)
Mar 28, 2018 25.21 25.21 25.21 25.21 234 +0.29(+1.16%)
Mar 27, 2018 24.96 25.01 24.92 24.92 920 -0.35(-1.40%)
Mar 26, 2018 25.11 25.35 25.11 25.27 643 +0.34(+1.38%)
Mar 23, 2018 24.97 25.16 24.93 24.93 607 -0.25(-1.01%)
Mar 22, 2018 25.18 25.18 25.18 25.18 266 -0.30(-1.18%)
Mar 19, 2018 25.48 25.48 25.48 131 -0.07(-0.26%)
Mar 16, 2018 25.60 25.61 25.47 25.55 5,205 +0.00(+0.02%)
Mar 15, 2018 25.58 25.58 25.55 25.55 693 -0.04(-0.16%)
Mar 14, 2018 25.64 25.64 25.50 25.59 18,720 -0.05(-0.19%)
Mar 13, 2018 25.95 25.95 25.64 25.64 3,004 -0.18(-0.70%)
Mar 12, 2018 25.79 25.83 25.76 25.82 2,328 +0.12(+0.46%)
Mar 09, 2018 25.70 25.70 25.70 25.70 495 +0.14(+0.54%)
Mar 08, 2018 25.51 25.56 25.50 25.56 1,535 +0.20(+0.79%)
Mar 06, 2018 25.36 25.36 25.36 25.36 2,945 +0.30(+1.21%)
Mar 05, 2018 25.08 25.12 25.06 25.06 1,892 +0.05(+0.18%)
Mar 02, 2018 25.01 25.01 25.01 25.01 2,439 +0.20(+0.80%)
Mar 01, 2018 25.26 25.26 24.81 24.81 2,081 -0.52(-2.05%)
Feb 28, 2018 25.62 25.62 25.33 25.33 5,364 -0.28(-1.08%)
Feb 27, 2018 25.54 25.62 25.54 25.61 8,162 -0.18(-0.69%)
Feb 26, 2018 25.74 25.79 25.72 25.79 677 +0.15(+0.60%)
Feb 22, 2018 25.63 25.63 25.63 5,164 -0.19(-0.72%)
Feb 21, 2018 25.82 25.82 25.82 25.82 163 +0.12(+0.45%)
Feb 20, 2018 25.58 25.74 25.58 25.70 1,662 -0.23(-0.87%)
Feb 16, 2018 25.93 25.93 25.93 0 +0.15(+0.57%)
Feb 15, 2018 25.68 25.78 25.08 25.78 2,760 +0.70(+2.80%)
Feb 14, 2018 25.09 25.09 25.08 25.08 806 -0.07(-0.28%)
Feb 13, 2018 25.15 25.15 25.15 25.15 719 +0.06(+0.24%)
Feb 12, 2018 25.08 25.19 25.08 25.09 687 +0.30(+1.22%)
Feb 09, 2018 24.89 24.89 24.38 24.78 3,102 -0.14(-0.55%)
Feb 08, 2018 25.16 25.16 24.85 24.92 1,597 -0.37(-1.47%)
Feb 07, 2018 25.58 25.58 25.29 25.29 599 -0.39(-1.52%)
Feb 06, 2018 25.16 25.68 25.16 25.68 5,847 +0.44(+1.72%)
Feb 05, 2018 25.76 25.82 25.25 25.25 2,889 -0.89(-3.40%)
Feb 02, 2018 26.22 26.22 26.13 26.13 1,901 -0.70(-2.62%)
Feb 01, 2018 26.83 26.64 26.64 26.84 1,077 +0.20(+0.74%)
Jan 30, 2018 26.64 26.64 26.64 24 -0.18(-0.68%)
Jan 29, 2018 26.73 26.84 26.73 26.82 1,968 -0.00(-0.01%)
Jan 25, 2018 26.82 26.82 26.82 23 -0.08(-0.30%)
Jan 24, 2018 26.97 26.97 26.90 26.90 1,120 +0.21(+0.80%)
Jan 23, 2018 26.76 26.80 26.69 26.69 3,645 -0.07(-0.26%)
Jan 22, 2018 26.75 26.76 26.71 26.76 761 +0.14(+0.51%)
Jan 19, 2018 26.62 26.64 26.59 26.62 3,533 +0.14(+0.54%)
Jan 18, 2018 26.48 26.52 26.47 26.48 2,715 -0.02(-0.09%)
Jan 17, 2018 26.46 26.54 26.33 26.50 15,606 +0.19(+0.71%)
Jan 16, 2018 26.37 26.42 26.32 26.32 22,651 +0.15(+0.59%)
Jan 12, 2018 26.16 26.16 26.16 0 +0.31(+1.19%)
Jan 11, 2018 25.85 25.93 25.82 25.85 1,545 +0.12(+0.46%)
Jan 10, 2018 25.74 25.74 1,834 -0.06(-0.25%)
Jan 09, 2018 25.83 25.90 25.76 25.80 2,769 -0.03(-0.11%)
Jan 08, 2018 25.85 25.86 25.83 25.83 669 -0.09(-0.35%)
Jan 05, 2018 25.92 25.92 25.92 25.92 144 +0.50(+1.96%)
Jan 03, 2018 25.42 25.42 25.42 60 +0.08(+0.32%)
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.