Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GX FTSE Southeast Asia ETF (NY: ASEA )

14.74 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	10.83	10.84	10.78	10.78	4,881	+0.02(+0.22%)
Mar 30, 2016	10.73	10.76	10.73	10.76	5,925	+0.28(+2.66%)
Mar 28, 2016	10.48	10.48	10.47	10.48	55	-0.02(-0.23%)
Mar 24, 2016	10.46	10.50	10.50	10.50	14,933	-0.20(-1.86%)
Mar 22, 2016	10.64	10.70	10.70	10.70	4,392	-0.01(-0.07%)
Mar 21, 2016	10.71	10.71	10.71	10.71	362	-0.08(-0.74%)
Mar 18, 2016	10.76	10.79	10.76	10.79	488	+0.10(+0.97%)
Mar 17, 2016	10.62	10.69	10.62	10.69	1,126	+0.31(+3.01%)
Mar 15, 2016	10.37	10.38	10.31	10.37	12	-0.06(-0.57%)
Mar 14, 2016	10.43	10.43	10.43	10.43	1,798	-0.06(-0.53%)
Mar 11, 2016	10.42	10.49	10.42	10.49	1,182	+0.15(+1.41%)
Mar 10, 2016	10.34	10.34	10.34	10.34	456	-0.01(-0.08%)
Mar 09, 2016	10.30	10.35	10.30	10.35	833	+0.12(+1.14%)
Mar 08, 2016	10.27	10.27	10.23	10.23	442	-0.21(-2.03%)
Mar 07, 2016	10.44	10.53	10.44	10.45	1,716	-0.05(-0.44%)
Mar 04, 2016	10.41	10.56	10.39	10.49	4,306	+0.21(+2.07%)
Mar 03, 2016	10.18	10.34	10.12	10.28	18,117	+0.16(+1.57%)
Mar 02, 2016	10.06	10.15	10.06	10.12	14,509	+0.10(+0.95%)
Mar 01, 2016	9.929	10.02	9.929	10.02	3,669	+0.25(+2.53%)
Feb 29, 2016	9.778	9.778	9.778	9.778	2,537	+0.09(+0.98%)
Feb 26, 2016	9.683	9.683	9.683	9.683	577	-0.03(-0.32%)
Feb 25, 2016	9.626	9.713	9.619	9.713	4,704	+0.07(+0.76%)
Feb 24, 2016	9.562	9.640	9.507	9.640	2,475	-0.08(-0.87%)
Feb 23, 2016	9.770	9.770	9.725	9.725	1,101	-0.12(-1.19%)
Feb 22, 2016	9.786	9.841	9.786	9.841	3,363	+0.15(+1.57%)
Feb 19, 2016	9.778	9.778	9.678	9.689	2,357	-0.14(-1.38%)
Feb 18, 2016	9.865	9.865	9.825	9.825	2,587	-0.04(-0.41%)
Feb 17, 2016	9.778	9.865	9.778	9.865	1,714	+0.11(+1.14%)
Feb 16, 2016	9.714	9.786	9.682	9.754	138,385	+0.17(+1.75%)
Feb 12, 2016	9.523	9.586	9.586	9.586	3,513	+0.02(+0.25%)
Feb 11, 2016	9.523	9.579	9.483	9.562	2,981	-0.06(-0.66%)
Feb 10, 2016	9.666	9.666	9.594	9.626	1,867	+0.21(+2.19%)
Feb 09, 2016	9.443	9.512	9.418	9.420	2,152	-0.02(-0.16%)
Feb 08, 2016	9.435	9.435	9.435	9.435	194	-0.16(-1.65%)
Feb 05, 2016	9.634	9.634	9.554	9.594	6,003	+0.02(+0.16%)
Feb 04, 2016	9.578	9.578	9.578	9.578	387	+0.20(+2.12%)
Feb 03, 2016	9.220	9.387	9.120	9.379	11,867	+0.21(+2.24%)
Feb 02, 2016	9.299	9.299	9.143	9.174	13,303	-0.31(-3.26%)
Feb 01, 2016	9.461	9.483	9.442	9.483	3,807	-0.08(-0.83%)
Jan 29, 2016	9.543	9.562	9.531	9.562	1,948	+0.28(+2.97%)
Jan 28, 2016	9.313	9.313	9.256	9.287	11,461	+0.04(+0.38%)
Jan 26, 2016	9.220	9.252	9.220	9.252	6	+0.11(+1.25%)
Jan 25, 2016	9.185	9.199	9.137	9.137	5,906	-0.02(-0.21%)
Jan 22, 2016	9.132	9.204	9.132	9.156	4,103	+0.22(+2.41%)
Jan 21, 2016	8.893	8.965	8.861	8.941	2,917	+0.02(+0.27%)
Jan 20, 2016	8.925	8.925	8.774	8.917	5,923	-0.08(-0.90%)
Jan 19, 2016	9.052	9.052	8.998	8.998	1,256	+0.17(+1.91%)
Jan 15, 2016	8.925	8.829	8.829	8.829	3,388	-0.35(-3.82%)
Jan 14, 2016	9.084	9.180	9.084	9.180	3,394	+0.12(+1.36%)
Jan 13, 2016	9.078	9.078	9.056	9.056	6,110	-0.12(-1.33%)
Jan 12, 2016	9.419	9.427	9.179	9.179	3,525	+0.10(+1.06%)
Jan 11, 2016	9.204	9.204	9.037	9.082	13,837	-0.08(-0.86%)
Jan 08, 2016	9.299	9.299	9.161	9.161	4,134	+0.02(+0.23%)
Jan 07, 2016	9.164	9.212	9.108	9.140	4,496	-0.15(-1.63%)
Jan 06, 2016	9.386	9.386	9.284	9.292	2,503	-0.25(-2.59%)
Jan 05, 2016	9.531	9.562	9.478	9.539	5,793	+0.12(+1.23%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

GX FTSE Southeast Asia ETF (NY: ASEA )

Historical Prices