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, 2019 23.13 23.14 23.13 23.13 416 +0.11(+0.46%)
Mar 28, 2019 23.06 23.06 23.03 23.03 2,483 -0.14(-0.62%)
Mar 27, 2019 23.17 23.17 23.17 23.17 81 +0.05(+0.20%)
Mar 26, 2019 23.14 23.14 23.13 23.13 106 +0.03(+0.13%)
Mar 25, 2019 23.09 23.10 23.09 23.10 214 -0.04(-0.16%)
Mar 22, 2019 23.22 23.22 23.13 23.13 833 -0.48(-2.05%)
Mar 21, 2019 23.56 23.62 23.56 23.62 116 -0.18(-0.74%)
Mar 20, 2019 23.65 23.80 23.65 23.80 2,159 +0.02(+0.10%)
Mar 19, 2019 23.77 23.77 23.77 23.77 36 +0.09(+0.37%)
Mar 18, 2019 23.66 23.69 23.66 23.69 1,563 +0.12(+0.52%)
Mar 15, 2019 23.57 23.58 23.56 23.56 3,126 +0.19(+0.83%)
Mar 14, 2019 23.36 23.37 23.36 23.37 422 +0.14(+0.61%)
Mar 13, 2019 23.13 23.23 23.13 23.23 575 +0.24(+1.03%)
Mar 12, 2019 22.95 22.99 22.95 22.99 972 +0.05(+0.22%)
Mar 11, 2019 22.92 22.94 22.92 22.94 255 +0.16(+0.68%)
Mar 08, 2019 22.75 22.78 22.75 22.78 104 -0.05(-0.21%)
Mar 07, 2019 23.00 23.00 22.83 22.83 245 -0.30(-1.31%)
Mar 06, 2019 23.22 23.22 23.13 23.13 529 -0.09(-0.37%)
Mar 05, 2019 23.22 23.22 23.22 23.22 210 -0.02(-0.07%)
Mar 04, 2019 23.25 23.26 23.24 23.24 9,221 -0.08(-0.34%)
Mar 01, 2019 23.32 23.32 23.31 23.32 1,875 +0.17(+0.74%)
Feb 28, 2019 23.14 23.14 23.14 23.14 59 +0.03(+0.13%)
Feb 27, 2019 23.14 23.15 23.11 23.11 538 -0.11(-0.46%)
Feb 26, 2019 23.18 23.22 23.18 23.22 1,244 +0.19(+0.81%)
Feb 25, 2019 23.06 23.06 23.03 23.03 5,238 +0.04(+0.15%)
Feb 22, 2019 23.00 23.00 23.00 23.00 104 +0.08(+0.35%)
Feb 21, 2019 22.93 22.93 22.89 22.92 450 -0.11(-0.47%)
Feb 20, 2019 22.93 23.09 22.83 23.03 24,067 +0.09(+0.37%)
Feb 19, 2019 22.94 22.94 22.94 22.94 43 +0.17(+0.76%)
Feb 15, 2019 22.77 22.77 22.77 22.77 104 +0.25(+1.13%)
Feb 14, 2019 22.46 22.51 22.38 22.51 1,346 -0.00(-0.00%)
Feb 13, 2019 22.53 22.53 22.51 22.51 907 -0.00(-0.00%)
Feb 12, 2019 22.45 22.52 22.45 22.52 120 +0.21(+0.96%)
Feb 11, 2019 22.30 22.30 22.30 22.30 91 -0.04(-0.16%)
Feb 08, 2019 22.34 22.34 22.34 22.34 104 -0.15(-0.66%)
Feb 07, 2019 22.49 22.49 22.49 22.49 9 -0.35(-1.54%)
Feb 06, 2019 22.84 22.84 22.84 22.84 107 -0.02(-0.09%)
Feb 05, 2019 22.86 22.86 22.86 22.86 48 +0.18(+0.80%)
Feb 04, 2019 22.67 22.67 22.67 22.67 106 +0.04(+0.17%)
Feb 01, 2019 22.61 22.64 22.61 22.64 1,354 +0.06(+0.25%)
Jan 31, 2019 22.59 22.59 22.58 22.58 193 -0.19(-0.82%)
Jan 30, 2019 22.76 22.76 22.76 22.76 0 +0.21(+0.91%)
Jan 29, 2019 22.56 22.56 22.56 22.56 171 +0.12(+0.53%)
Jan 28, 2019 22.40 22.44 22.40 22.44 208 -0.07(-0.30%)
Jan 25, 2019 22.49 22.53 22.49 22.51 1,042 +0.21(+0.94%)
Jan 24, 2019 22.30 22.30 22.30 22.30 11 +0.01(+0.03%)
Jan 23, 2019 22.24 22.32 22.20 22.29 10,561 +0.17(+0.76%)
Jan 22, 2019 22.12 22.12 22.12 22.12 2 -0.20(-0.88%)
Jan 18, 2019 22.25 22.32 22.25 22.32 104 +0.22(+1.01%)
Jan 17, 2019 22.10 22.10 22.10 22.10 92 +0.09(+0.40%)
Jan 16, 2019 22.01 22.01 22.01 22.01 1 +0.09(+0.41%)
Jan 15, 2019 21.86 21.92 21.86 21.92 2,307 -0.00(-0.02%)
Jan 14, 2019 21.92 21.92 21.92 21.92 92 -0.09(-0.41%)
Jan 11, 2019 22.12 22.12 21.95 22.01 7,295 -0.04(-0.20%)
Jan 10, 2019 22.01 22.05 22.01 22.05 138 +0.00(+0.01%)
Jan 09, 2019 21.96 22.05 21.96 22.05 120 +0.30(+1.36%)
Jan 08, 2019 21.75 21.76 21.74 21.76 1,941 +0.15(+0.71%)
Jan 07, 2019 21.51 21.60 21.51 21.60 125 +0.20(+0.91%)
Jan 04, 2019 21.35 21.41 21.34 21.41 1,354 +0.58(+2.80%)
Jan 03, 2019 20.84 20.84 20.80 20.82 10,649 -0.11(-0.54%)
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.