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 (%)
May 25, 2016 19.91 19.91 19.91 19.91 298 +0.13(+0.63%)
May 24, 2016 19.69 19.78 19.69 19.78 298 +0.47(+2.42%)
May 19, 2016 19.32 19.32 19.32 19.32 119 -0.08(-0.43%)
May 18, 2016 19.40 19.40 19.40 19.40 179 -0.11(-0.55%)
May 12, 2016 19.51 19.51 19.51 19.51 119 -0.09(-0.44%)
May 11, 2016 19.59 19.59 19.59 19.59 119 +0.03(+0.17%)
May 10, 2016 19.56 19.56 19.56 19.56 119 +0.03(+0.17%)
May 06, 2016 19.53 19.53 19.53 19.53 956 -0.01(-0.07%)
May 04, 2016 19.54 19.54 19.54 19.54 167 -0.16(-0.82%)
May 03, 2016 19.68 19.70 19.68 19.70 717 -0.27(-1.34%)
May 02, 2016 19.95 19.97 19.95 19.97 239 +0.12(+0.59%)
Apr 29, 2016 19.80 19.85 19.80 19.85 4,340 -0.04(-0.21%)
Apr 28, 2016 19.89 19.89 19.89 19.89 1,516 +0.03(+0.13%)
Apr 27, 2016 19.87 19.87 19.87 19.87 173 +0.12(+0.61%)
Apr 26, 2016 19.75 19.75 19.75 19.75 119 +0.14(+0.72%)
Apr 25, 2016 19.65 19.65 19.61 19.61 481 -0.06(-0.30%)
Apr 22, 2016 19.67 19.67 19.67 19.67 1,019 -0.28(-1.39%)
Apr 20, 2016 19.92 19.94 19.92 19.94 90 -0.03(-0.17%)
Apr 19, 2016 19.97 19.98 19.96 19.98 1,778 +0.32(+1.62%)
Apr 18, 2016 19.66 19.66 19.66 19.66 633 +0.10(+0.51%)
Apr 15, 2016 19.56 19.56 19.56 19.56 621 -0.03(-0.13%)
Apr 14, 2016 19.58 19.58 19.58 19.58 1,081 -0.07(-0.34%)
Apr 13, 2016 19.62 19.65 19.62 19.65 478 +0.16(+0.82%)
Apr 12, 2016 19.49 19.49 19.49 19.49 239 +0.06(+0.31%)
Apr 11, 2016 19.43 19.43 19.43 19.43 478 +0.05(+0.25%)
Apr 08, 2016 19.35 19.38 19.35 19.38 239 +0.11(+0.55%)
Apr 07, 2016 19.28 19.28 19.28 19.28 119 -0.04(-0.20%)
Apr 06, 2016 19.19 19.39 19.19 19.32 3,042 +0.14(+0.74%)
Apr 05, 2016 19.17 19.17 19.17 19.17 543 -0.18(-0.91%)
Apr 04, 2016 19.43 19.43 19.35 19.35 824 -0.07(-0.36%)
Apr 01, 2016 19.42 19.42 19.42 19.42 119 -0.41(-2.05%)
Mar 31, 2016 19.83 19.83 19.83 19.83 143 +0.23(+1.15%)
Mar 30, 2016 19.59 19.60 19.59 19.60 7,791 +0.20(+1.04%)
Mar 29, 2016 19.07 19.40 19.07 19.40 937 +0.26(+1.36%)
Mar 28, 2016 19.14 19.14 19.14 19.14 249 -0.10(-0.52%)
Mar 23, 2016 19.24 19.24 19.24 19.24 956 -0.14(-0.73%)
Mar 21, 2016 19.38 19.38 19.38 19.38 717 -0.11(-0.54%)
Mar 18, 2016 19.49 19.49 19.49 19.49 298 +0.11(+0.54%)
Mar 17, 2016 19.38 19.38 19.38 19.38 240 +0.39(+2.07%)
Mar 16, 2016 18.99 18.99 18.99 18.99 922 -0.07(-0.35%)
Mar 15, 2016 19.04 19.07 19.04 19.06 2,829 -0.13(-0.65%)
Mar 14, 2016 19.15 19.22 19.15 19.18 2,284 +0.03(+0.18%)
Mar 11, 2016 19.15 19.15 19.15 19.15 358 +0.25(+1.32%)
Mar 10, 2016 18.90 18.90 18.90 18.90 119 +0.23(+1.21%)
Mar 09, 2016 18.67 18.67 18.67 18.67 119 +0.08(+0.40%)
Mar 08, 2016 18.62 18.62 18.60 18.60 956 -0.16(-0.85%)
Mar 07, 2016 18.79 18.81 18.76 18.76 1,852 -0.09(-0.49%)
Mar 04, 2016 18.85 18.85 18.85 18.85 370 +0.23(+1.21%)
Mar 03, 2016 18.62 18.62 18.62 18.62 179 +0.15(+0.79%)
Mar 02, 2016 18.48 18.48 18.48 18.48 119 -0.13(-0.69%)
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.