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

GX FTSE Southeast Asia ETF (NY: ASEA )

15.14 +0.13 (+0.87%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 15, 2024 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, 2016 10.44 10.44 10.30 10.31 4,165 +0.01(+0.11%)
Nov 29, 2016 10.34 10.34 10.26 10.30 4,569 -0.04(-0.37%)
Nov 28, 2016 10.33 10.34 10.33 10.34 510 +0.07(+0.65%)
Nov 25, 2016 10.27 10.27 10.27 10.27 185 +0.02(+0.23%)
Nov 23, 2016 10.25 10.25 10.25 0 -0.07(-0.69%)
Nov 22, 2016 10.33 10.34 10.32 10.32 8,607 -0.02(-0.15%)
Nov 21, 2016 10.38 10.40 10.34 10.34 2,221 -0.02(-0.15%)
Nov 18, 2016 10.35 10.35 10.34 10.35 1,157 +0.02(+0.15%)
Nov 17, 2016 10.34 10.34 10.34 10.34 279 +0.00(+0.00%)
Nov 16, 2016 10.34 10.34 10.34 10.34 367 -0.05(-0.46%)
Nov 15, 2016 10.35 10.42 10.34 10.38 5,054 +0.26(+2.52%)
Nov 14, 2016 10.13 10.13 10.13 10.13 991 +0.00(+0.00%)
Nov 11, 2016 10.34 10.34 10.10 10.13 3,312 -0.33(-3.20%)
Nov 10, 2016 10.68 10.68 10.40 10.46 10,942 -0.22(-2.02%)
Nov 09, 2016 10.65 10.79 10.65 10.68 7,318 -0.14(-1.26%)
Nov 08, 2016 10.81 10.81 10.81 10.81 291 -0.07(-0.68%)
Nov 07, 2016 10.86 10.92 10.83 10.89 71,024 +0.24(+2.28%)
Nov 04, 2016 10.69 10.71 10.61 10.65 59,908 -0.02(-0.22%)
Nov 03, 2016 10.73 10.73 10.67 10.67 61,042 -0.08(-0.73%)
Nov 02, 2016 10.74 10.75 10.74 10.75 838 +0.01(+0.06%)
Nov 01, 2016 10.84 10.85 10.74 10.74 8,735 -0.07(-0.67%)
Oct 31, 2016 10.96 10.96 10.79 10.81 2,578 -0.02(-0.15%)
Oct 28, 2016 10.81 10.83 10.81 10.83 803 +0.02(+0.15%)
Oct 27, 2016 10.85 10.88 10.81 10.81 1,139 -0.13(-1.17%)
Oct 26, 2016 10.94 10.94 10.94 10.94 409 -0.01(-0.06%)
Oct 25, 2016 10.94 10.95 10.94 10.95 491 -0.06(-0.51%)
Oct 24, 2016 10.99 11.00 10.99 11.00 680 -0.02(-0.22%)
Oct 21, 2016 11.00 11.03 10.95 11.03 1,391 +0.03(+0.30%)
Oct 20, 2016 10.93 11.00 10.93 11.00 555 +0.05(+0.42%)
Oct 18, 2016 11.00 11.00 10.95 10.95 154 +0.12(+1.07%)
Oct 17, 2016 10.80 10.83 10.79 10.83 1,308 +0.03(+0.27%)
Oct 14, 2016 10.81 10.81 10.81 10.81 1,322 +0.14(+1.27%)
Oct 13, 2016 10.67 10.67 10.67 10.67 286 -0.10(-0.96%)
Oct 12, 2016 10.77 10.77 10.77 10.77 161 -0.07(-0.66%)
Oct 11, 2016 10.94 10.94 10.85 10.85 1,300 -0.23(-2.09%)
Oct 10, 2016 11.08 11.09 11.04 11.08 4,428 -0.01(-0.07%)
Oct 07, 2016 11.05 11.08 11.05 11.08 781 -0.13(-1.14%)
Oct 06, 2016 11.23 11.23 11.10 11.21 11,892 -0.01(-0.07%)
Oct 05, 2016 11.22 11.22 11.22 11.22 1,572 +0.12(+1.08%)
Oct 04, 2016 11.23 11.24 11.10 11.10 1,508 -0.12(-1.06%)
Oct 03, 2016 11.12 11.22 11.12 11.22 671 +0.03(+0.26%)
Sep 30, 2016 11.20 11.20 11.19 11.19 727 -0.05(-0.48%)
Sep 29, 2016 11.25 11.28 11.12 11.24 13,881 +0.16(+1.43%)
Sep 28, 2016 11.16 11.16 11.09 11.09 1,362 -0.09(-0.78%)
Sep 27, 2016 11.14 11.17 11.12 11.17 1,778 +0.02(+0.21%)
Sep 26, 2016 11.15 11.15 11.15 11.15 449 -0.04(-0.36%)
Sep 23, 2016 11.26 11.26 11.19 11.19 7,619 -0.10(-0.92%)
Sep 22, 2016 11.40 11.41 11.26 11.29 20,136 +0.00(+0.00%)
Sep 21, 2016 11.10 11.29 11.09 11.29 8,961 +0.25(+2.24%)
Sep 20, 2016 11.03 11.07 11.02 11.04 3,055 -0.02(-0.22%)
Sep 19, 2016 10.97 11.07 10.97 11.07 685 +0.06(+0.58%)
Sep 16, 2016 11.00 11.00 11.00 11.00 268 +0.01(+0.07%)
Sep 15, 2016 10.98 11.00 10.98 11.00 2,039 +0.07(+0.66%)
Sep 14, 2016 10.93 10.93 10.93 10.93 750 +0.01(+0.07%)
Sep 13, 2016 10.95 10.95 10.92 10.92 877 -0.08(-0.72%)
Sep 12, 2016 11.04 11.04 10.84 11.00 7,643 +0.06(+0.51%)
Sep 09, 2016 11.10 11.10 10.94 10.94 2,582 -0.27(-2.42%)
Sep 08, 2016 11.24 11.24 11.20 11.21 4,195 -0.10(-0.85%)
Sep 07, 2016 11.27 11.32 11.27 11.31 2,634 -0.02(-0.21%)
Sep 06, 2016 11.32 11.35 11.28 11.33 6,116 +0.16(+1.46%)
Sep 02, 2016 11.24 11.17 11.17 11.17 1,882 +0.11(+0.98%)
Sep 01, 2016 11.07 11.07 11.06 11.06 1,776 -0.05(-0.47%)
Aug 31, 2016 11.17 11.17 11.11 11.11 4,677 -0.04(-0.39%)
Aug 30, 2016 11.14 11.17 11.14 11.16 3,622 -0.11(-0.94%)
Aug 29, 2016 11.24 11.26 11.24 11.26 975 -0.17(-1.52%)
Aug 26, 2016 11.44 11.44 11.44 11.44 138 +0.05(+0.41%)
Aug 25, 2016 11.33 11.41 11.33 11.39 8,203 +0.06(+0.50%)
Aug 24, 2016 11.30 11.33 11.30 11.33 3,432 +0.05(+0.46%)
Aug 23, 2016 11.31 11.31 11.28 11.28 922 -0.00(-0.01%)
Aug 22, 2016 11.24 11.28 11.24 11.28 8,970 -0.05(-0.46%)
Aug 19, 2016 11.35 11.36 11.33 11.33 887 -0.11(-0.93%)
Aug 18, 2016 11.36 11.46 11.36 11.44 4,984 +0.15(+1.30%)
Aug 17, 2016 11.30 11.30 11.29 11.29 1,508 -0.10(-0.85%)
Aug 16, 2016 11.36 11.39 11.36 11.39 1,162 -0.01(-0.06%)
Aug 15, 2016 11.40 11.43 11.34 11.39 14,218 +0.07(+0.66%)
Aug 12, 2016 11.32 11.32 11.32 11.32 1,259 -0.09(-0.75%)
Aug 11, 2016 11.32 11.40 11.32 11.40 1,090 +0.07(+0.58%)
Aug 10, 2016 11.43 11.43 11.27 11.34 1,706 +0.06(+0.51%)
Aug 08, 2016 11.31 11.31 11.28 11.28 31 +0.13(+1.16%)
Aug 05, 2016 11.15 11.15 11.15 11.15 235 +0.03(+0.25%)
Aug 04, 2016 11.10 11.12 11.08 11.12 3,819 +0.03(+0.27%)
Aug 02, 2016 11.16 11.16 11.04 11.09 133 -0.09(-0.84%)
Aug 01, 2016 11.18 11.20 11.18 11.19 27,763 +0.02(+0.14%)
Jul 29, 2016 11.12 11.20 11.12 11.17 5,307 +0.05(+0.43%)
Jul 28, 2016 11.06 11.13 11.06 11.12 2,660 +0.01(+0.10%)
Jul 27, 2016 11.11 11.11 11.11 11.11 1,926 +0.06(+0.55%)
Jul 26, 2016 11.06 11.06 11.02 11.05 1,160 +0.04(+0.35%)
Jul 25, 2016 11.08 11.08 11.00 11.01 5,716 -0.10(-0.91%)
Jul 22, 2016 11.06 11.12 11.05 11.12 4,200 +0.05(+0.46%)
Jul 21, 2016 11.12 11.12 11.05 11.06 11,132 -0.06(-0.57%)
Jul 20, 2016 11.08 11.13 11.08 11.13 818 +0.03(+0.25%)
Jul 19, 2016 11.11 11.11 11.05 11.10 2,426 -0.04(-0.34%)
Jul 15, 2016 11.16 11.14 11.14 11.14 7,654 -0.09(-0.80%)
Jul 14, 2016 11.14 11.23 11.14 11.23 5,177 +0.14(+1.29%)
Jul 13, 2016 11.15 11.15 11.05 11.08 10,423 +0.00(+0.02%)
Jul 12, 2016 11.09 11.09 11.06 11.08 2,832 +0.08(+0.73%)
Jul 11, 2016 11.00 11.00 11.00 11.00 464 +0.08(+0.77%)
Jul 08, 2016 10.90 10.92 10.78 10.92 2,291 +0.14(+1.26%)
Jul 07, 2016 10.83 10.85 10.75 10.78 6,974 +0.00(+0.00%)
Jul 06, 2016 10.70 10.78 10.65 10.78 10,733 -0.13(-1.18%)
Jul 01, 2016 10.91 10.92 10.73 10.91 33 +0.03(+0.24%)
Jun 30, 2016 10.84 10.91 10.82 10.88 13,101 +0.05(+0.50%)
Jun 29, 2016 10.78 10.83 10.78 10.83 2,217 +0.33(+3.11%)
Jun 28, 2016 10.46 10.51 10.46 10.50 2,479 +0.32(+3.13%)
Jun 27, 2016 10.32 10.32 10.13 10.18 31,330 -0.13(-1.24%)
Jun 24, 2016 10.22 10.51 10.22 10.31 2,086 -0.44(-4.13%)
Jun 23, 2016 10.64 10.77 10.64 10.76 6,343 +0.16(+1.50%)
Jun 22, 2016 10.64 10.69 10.60 10.60 3,019 -0.03(-0.31%)
Jun 21, 2016 10.54 10.63 10.54 10.63 6,462 +0.10(+0.94%)
Jun 20, 2016 10.56 10.60 10.53 10.53 8,193 +0.18(+1.73%)
Jun 17, 2016 10.35 10.38 10.31 10.35 849 -0.06(-0.54%)
Jun 16, 2016 10.23 10.41 10.23 10.41 911 -0.00(-0.01%)
Jun 15, 2016 10.35 10.43 10.35 10.41 5,872 +0.13(+1.22%)
Jun 14, 2016 10.32 10.32 10.24 10.28 5,264 -0.08(-0.74%)
Jun 13, 2016 10.36 10.36 10.30 10.36 4,619 -0.08(-0.76%)
Jun 10, 2016 10.54 10.54 10.44 10.44 1,537 -0.19(-1.76%)
Jun 09, 2016 10.64 10.64 10.61 10.63 4,542 -0.08(-0.78%)
Jun 08, 2016 10.81 10.81 10.71 10.71 941 +0.00(+0.00%)
Jun 07, 2016 10.79 10.79 10.70 10.71 5,054 +0.02(+0.22%)
Jun 06, 2016 10.52 10.69 10.52 10.69 3,900 +0.28(+2.73%)
Jun 03, 2016 10.39 10.49 10.35 10.40 6,773 +0.19(+1.83%)
Jun 02, 2016 10.24 10.24 10.22 10.22 2,109 -0.02(-0.23%)
May 31, 2016 10.26 10.26 10.24 10.24 99 +0.02(+0.16%)
May 27, 2016 10.24 10.22 10.22 10.22 5,145 -0.01(-0.12%)
May 26, 2016 10.22 10.34 10.22 10.24 2,900 -0.01(-0.08%)
May 25, 2016 10.18 10.25 10.18 10.24 878 +0.08(+0.74%)
May 23, 2016 10.14 10.17 10.17 10.17 5,019 +0.03(+0.33%)
May 20, 2016 10.17 10.18 10.13 10.13 9,950 -0.12(-1.18%)
May 18, 2016 10.16 10.28 10.15 10.26 32 +0.06(+0.55%)
May 16, 2016 10.20 10.24 10.20 10.20 6 +0.02(+0.16%)
May 13, 2016 10.18 10.18 10.18 10.18 1,017 -0.08(-0.80%)
May 12, 2016 10.27 10.27 10.27 10.27 1,003 -0.02(-0.21%)
May 11, 2016 10.24 10.29 10.24 10.29 338 +0.02(+0.16%)
May 10, 2016 10.27 10.27 10.26 10.27 515 +0.17(+1.66%)
May 09, 2016 10.22 10.22 10.07 10.10 178,587 -0.13(-1.28%)
May 05, 2016 10.42 10.24 10.24 10.24 1,882 -0.01(-0.12%)
May 04, 2016 10.36 10.36 10.22 10.25 3,084 -0.27(-2.58%)
May 03, 2016 10.52 10.58 10.58 10.52 220 -0.06(-0.60%)
May 02, 2016 10.57 10.58 10.57 10.58 5,678 +0.02(+0.23%)
Apr 29, 2016 10.57 10.60 10.53 10.56 6,487 -0.14(-1.29%)
Apr 28, 2016 10.73 10.73 10.70 10.70 736 -0.06(-0.57%)
Apr 27, 2016 10.67 10.76 10.67 10.76 3,094 +0.01(+0.10%)
Apr 26, 2016 10.79 10.79 10.70 10.75 2,996 -0.03(-0.28%)
Apr 25, 2016 10.90 10.90 10.77 10.78 17,322 -0.12(-1.14%)
Apr 22, 2016 10.92 10.92 10.90 10.90 6,123 +0.05(+0.44%)
Apr 21, 2016 10.87 10.87 10.85 10.85 1,736 -0.17(-1.51%)
Apr 20, 2016 11.02 11.02 11.02 11.02 602 -0.03(-0.30%)
Apr 19, 2016 11.01 11.05 11.01 11.05 1,891 +0.18(+1.70%)
Apr 18, 2016 10.77 10.87 10.74 10.87 9,047 +0.06(+0.59%)
Apr 15, 2016 10.74 10.81 10.74 10.81 1,608 +0.04(+0.37%)
Apr 14, 2016 10.76 10.82 10.76 10.77 3,824 -0.02(-0.22%)
Apr 13, 2016 10.74 10.88 10.67 10.79 15,612 +0.02(+0.22%)
Apr 12, 2016 10.52 10.77 10.50 10.77 5,595 +0.17(+1.58%)
Apr 11, 2016 10.60 10.60 10.59 10.60 2,829 +0.03(+0.30%)
Apr 08, 2016 10.74 10.74 10.52 10.57 815 +0.07(+0.68%)
Apr 07, 2016 10.62 10.62 10.49 10.49 2,485 -0.15(-1.42%)
Apr 06, 2016 10.60 10.65 10.60 10.65 1,144 +0.05(+0.43%)
Apr 05, 2016 10.61 10.66 10.60 10.60 1,745 -0.17(-1.61%)
Apr 01, 2016 10.62 10.77 10.54 10.77 173 -0.01(-0.08%)
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%)
Jan 04, 2016 9.562 9.562 9.403 9.423 29,953 -0.24(-2.52%)
Dec 31, 2015 9.722 9.667 9.667 9.667 2,760 -0.02(-0.24%)
Dec 30, 2015 9.730 9.738 9.682 9.690 4,063 -0.10(-1.06%)
Dec 29, 2015 9.706 9.809 9.698 9.794 4,284 +0.08(+0.84%)
Dec 28, 2015 9.712 9.781 9.666 9.711 12,809 -0.06(-0.64%)
Dec 24, 2015 9.697 9.774 9.774 9.774 2,730 +0.04(+0.44%)
Dec 23, 2015 9.728 9.739 9.728 9.732 7,338 +0.09(+0.92%)
Dec 22, 2015 9.612 9.656 9.605 9.643 3,024 +0.08(+0.88%)
Dec 21, 2015 9.597 9.597 9.552 9.558 2,518 -0.01(-0.12%)
Dec 18, 2015 9.624 9.624 9.528 9.570 1,812 -0.08(-0.82%)
Dec 17, 2015 9.643 9.711 9.643 9.649 2,326 -0.13(-1.35%)
Dec 16, 2015 9.697 9.858 9.689 9.781 3,734 +0.19(+1.97%)
Dec 15, 2015 9.528 9.628 9.528 9.592 9,238 +0.22(+2.33%)
Dec 14, 2015 9.385 9.389 9.374 9.374 4,193 -0.01(-0.09%)
Dec 11, 2015 9.482 9.482 9.382 9.382 3,520 -0.27(-2.78%)
Dec 10, 2015 9.705 9.705 9.651 9.651 2,176 -0.02(-0.24%)
Dec 09, 2015 9.659 9.686 9.659 9.674 1,808 -0.02(-0.16%)
Dec 08, 2015 9.689 9.689 9.689 9.689 163 -0.12(-1.22%)
Dec 07, 2015 9.905 9.905 9.809 9.809 6,130 -0.16(-1.58%)
Dec 04, 2015 9.958 9.967 9.943 9.967 1,530 +0.16(+1.65%)
Dec 03, 2015 9.858 9.858 9.805 9.805 1,446 +0.04(+0.39%)
Dec 02, 2015 9.858 9.858 9.766 9.766 8,978 -0.15(-1.55%)
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.