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

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

29.12 -0.13 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Jul 28, 2016 21.69 21.69 21.69 21.69 108 +0.03(+0.12%)
Jul 27, 2016 21.50 21.67 21.50 21.67 2,917 +0.04(+0.19%)
Jul 26, 2016 21.54 21.63 21.54 21.63 435 +0.17(+0.81%)
Jul 25, 2016 21.44 21.46 21.31 21.45 2,245 +0.03(+0.16%)
Jul 22, 2016 21.37 21.52 21.37 21.42 5,439 -0.23(-1.08%)
Jul 21, 2016 21.71 21.71 21.64 21.65 5,221 +0.09(+0.42%)
Jul 20, 2016 21.43 21.58 21.42 21.56 7,614 +0.28(+1.33%)
Jul 19, 2016 21.21 21.28 21.21 21.28 2,378 -0.22(-1.03%)
Jul 18, 2016 21.23 21.50 21.23 21.50 12,910 +0.30(+1.43%)
Jul 14, 2016 21.20 21.20 21.20 21.20 50 +0.06(+0.26%)
Jul 13, 2016 21.01 21.16 20.94 21.14 4,344 -0.09(-0.41%)
Jul 12, 2016 21.05 21.23 21.05 21.23 754 +0.57(+2.76%)
Jul 08, 2016 20.45 20.66 20.66 20.66 5,221 +0.28(+1.35%)
Jul 07, 2016 20.29 20.38 20.29 20.38 1,740 -0.34(-1.66%)
Jul 01, 2016 20.75 20.73 20.73 20.73 1,087 +0.02(+0.11%)
Jun 30, 2016 20.87 20.87 20.62 20.71 5,665 +0.27(+1.30%)
Jun 22, 2016 20.24 20.44 20.44 20.44 2 +0.24(+1.18%)
Jun 21, 2016 20.19 20.21 20.19 20.20 950 +0.11(+0.53%)
Jun 17, 2016 20.09 20.09 20.09 20.09 21 +0.20(+0.99%)
Jun 16, 2016 19.97 19.97 19.86 19.90 3,040 +0.05(+0.23%)
Jun 14, 2016 19.85 19.85 19.85 19.85 555 -0.33(-1.65%)
Jun 13, 2016 19.94 20.19 19.94 20.19 1,694 -0.63(-3.01%)
Jun 09, 2016 20.63 20.81 20.81 20.81 3,935 -0.00(-0.00%)
Jun 08, 2016 20.74 20.86 20.74 20.81 13,766 -0.48(-2.23%)
Jun 07, 2016 21.29 21.29 21.29 21.29 437 +0.25(+1.17%)
Jun 06, 2016 20.97 21.06 20.86 21.04 8,088 +0.33(+1.59%)
Jun 03, 2016 20.65 20.77 20.64 20.71 18,061 -0.05(-0.24%)
Jun 02, 2016 20.70 20.82 20.67 20.76 9,619 -0.03(-0.14%)
Jun 01, 2016 20.79 20.94 20.79 20.79 14,970 -0.25(-1.19%)
May 31, 2016 21.01 21.22 21.01 21.04 14,209 +0.22(+1.05%)
May 27, 2016 20.70 20.82 20.82 20.82 13,991 +0.32(+1.58%)
May 26, 2016 20.49 20.57 20.38 20.50 33,229 +0.21(+1.06%)
May 25, 2016 20.50 20.50 20.28 20.28 1,862 -0.03(-0.13%)
May 24, 2016 20.21 20.31 20.21 20.31 1,860 +0.23(+1.14%)
May 20, 2016 20.08 20.08 20.08 20.08 437 -0.05(-0.23%)
May 19, 2016 20.17 20.28 19.99 20.13 1,584 +0.03(+0.14%)
May 18, 2016 20.10 20.10 20.10 20.10 220 +0.14(+0.68%)
May 13, 2016 19.96 19.96 19.96 19.96 218 +0.01(+0.05%)
May 12, 2016 19.95 19.95 19.95 19.95 218 -0.22(-1.09%)
May 11, 2016 20.39 20.39 20.17 20.17 2,015 +0.14(+0.71%)
May 09, 2016 19.99 20.03 20.03 20.03 28 -0.55(-2.69%)
May 06, 2016 20.64 20.64 20.58 20.58 546 -0.31(-1.48%)
May 05, 2016 20.89 20.89 20.89 20.89 220 +0.15(+0.72%)
May 04, 2016 20.74 20.74 20.74 20.74 655 -0.12(-0.59%)
May 03, 2016 20.87 20.87 20.87 20.87 470 -0.69(-3.21%)
May 02, 2016 21.56 21.56 21.56 21.56 1,095 -0.08(-0.36%)
Apr 27, 2016 21.64 21.64 21.64 21.64 437 +0.03(+0.14%)
Apr 25, 2016 21.51 21.61 21.61 21.61 74 -0.35(-1.59%)
Apr 22, 2016 21.96 21.96 21.96 21.96 351 +0.00(+0.00%)
Apr 21, 2016 21.96 21.96 21.96 21.96 601 -0.05(-0.24%)
Apr 20, 2016 22.01 22.01 22.01 22.01 327 +0.05(+0.24%)
Apr 19, 2016 21.92 21.97 21.92 21.96 658 -0.13(-0.60%)
Apr 18, 2016 21.96 22.27 21.96 22.09 1,302 +0.13(+0.61%)
Apr 15, 2016 21.92 22.03 21.89 21.96 17,749 -0.15(-0.66%)
Apr 14, 2016 22.05 22.12 22.04 22.10 5,917 -0.19(-0.84%)
Apr 13, 2016 22.29 22.29 22.29 22.29 249 +0.85(+3.97%)
Apr 12, 2016 21.50 21.66 21.35 21.44 27,549 +0.25(+1.19%)
Apr 11, 2016 21.41 21.41 21.19 21.19 2,559 +0.06(+0.30%)
Apr 07, 2016 21.07 21.13 21.13 21.13 52 +0.08(+0.40%)
Apr 01, 2016 21.04 21.04 21.04 21.04 120 -0.33(-1.56%)
Mar 31, 2016 20.75 21.38 20.75 21.38 17,913 +0.57(+2.75%)
Mar 29, 2016 20.79 20.80 20.80 20.80 655 +0.20(+0.98%)
Mar 28, 2016 20.60 20.60 20.60 20.60 2,024 +0.22(+1.06%)
Mar 24, 2016 20.39 20.39 20.39 20.39 655 -0.38(-1.81%)
Mar 23, 2016 20.76 20.76 20.76 20.76 721 -0.14(-0.69%)
Mar 21, 2016 20.58 20.91 20.91 20.91 28 +0.02(+0.07%)
Mar 18, 2016 20.89 20.89 20.89 20.89 1,856 +0.30(+1.44%)
Mar 17, 2016 20.59 20.59 20.59 20.59 546 +0.19(+0.92%)
Mar 16, 2016 20.41 20.41 20.41 20.41 526 +0.40(+1.99%)
Mar 15, 2016 20.01 20.01 20.01 20.01 561 -0.37(-1.83%)
Mar 14, 2016 20.38 20.38 20.38 20.38 330 +0.74(+3.78%)
Mar 10, 2016 19.57 19.64 19.64 19.64 2,404 -0.06(-0.30%)
Mar 08, 2016 19.70 19.70 19.70 19.70 45 -0.24(-1.19%)
Mar 07, 2016 20.08 20.08 19.91 19.93 14,542 -0.03(-0.16%)
Mar 04, 2016 19.97 19.97 19.97 19.97 905 +0.30(+1.51%)
Mar 03, 2016 19.67 19.67 19.67 19.67 229 +0.59(+3.12%)
Feb 29, 2016 19.68 19.08 19.08 19.08 185 +0.29(+1.56%)
Feb 24, 2016 18.78 18.78 18.78 18.78 874 -1.05(-5.30%)
Feb 22, 2016 19.82 19.83 19.83 19.83 67 +0.66(+3.44%)
Feb 17, 2016 19.12 19.18 19.18 19.18 9,837 +0.95(+5.22%)
Feb 10, 2016 18.22 18.22 18.22 18.22 43 +0.53(+2.97%)
Feb 09, 2016 17.84 18.08 17.69 17.70 1,512 -0.14(-0.79%)
Feb 08, 2016 17.84 17.84 17.84 17.84 306 -0.90(-4.78%)
Feb 05, 2016 18.74 18.74 18.74 18.74 231 +0.08(+0.42%)
Feb 04, 2016 19.03 19.03 18.66 18.66 1,195 -0.52(-2.71%)
Feb 01, 2016 19.18 19.18 19.18 19.18 699 +0.29(+1.52%)
Jan 28, 2016 19.12 18.89 18.89 18.89 32 -0.64(-3.30%)
Jan 26, 2016 19.54 19.54 19.54 19.54 6 +0.02(+0.11%)
Jan 25, 2016 19.54 19.67 19.51 19.51 9,479 -0.05(-0.28%)
Jan 22, 2016 19.55 19.67 19.50 19.57 13,903 +0.29(+1.49%)
Jan 21, 2016 19.29 19.29 19.28 19.28 2,273 +0.31(+1.64%)
Jan 20, 2016 18.87 18.97 18.87 18.97 7,183 -0.55(-2.81%)
Jan 19, 2016 19.74 19.74 19.52 19.52 548 -0.29(-1.48%)
Jan 14, 2016 19.66 19.81 19.81 19.81 437 +0.32(+1.62%)
Jan 13, 2016 19.54 19.54 19.50 19.50 846 -0.55(-2.73%)
Jan 11, 2016 19.99 20.04 20.04 20.04 216 -0.36(-1.75%)
Jan 08, 2016 20.40 20.40 20.40 20.40 312 -0.46(-2.21%)
Jan 07, 2016 20.80 20.86 20.67 20.86 2,465 -1.57(-6.99%)
Dec 31, 2015 22.43 22.43 22.43 22.43 393 -0.23(-1.03%)
Dec 30, 2015 22.64 22.67 22.64 22.67 2,581 -0.03(-0.14%)
Dec 29, 2015 22.70 22.70 22.70 22.70 1,326 +0.19(+0.86%)
Dec 21, 2015 22.51 22.50 22.50 22.50 6 +0.06(+0.28%)
Dec 18, 2015 22.55 22.59 22.44 22.44 4,272 -0.22(-0.97%)
Dec 17, 2015 22.51 22.66 22.51 22.66 1,256 -0.17(-0.76%)
Dec 16, 2015 22.41 22.83 22.41 22.83 1,920 +0.33(+1.49%)
Dec 15, 2015 22.88 22.88 22.37 22.50 5,152 +0.53(+2.43%)
Dec 14, 2015 21.92 21.97 21.78 21.97 1,835 -0.70(-3.10%)
Dec 08, 2015 22.67 22.67 22.67 22.67 81 -0.62(-2.68%)
Dec 04, 2015 23.28 23.29 23.29 23.29 109 +0.03(+0.13%)
Dec 03, 2015 23.27 23.27 23.26 23.26 801 +0.27(+1.17%)
Dec 02, 2015 23.77 23.77 22.99 22.99 2,200 -0.07(-0.29%)
Nov 27, 2015 23.06 23.06 23.06 23.06 437 -0.23(-0.98%)
Nov 25, 2015 23.36 23.29 23.29 23.29 875 +0.31(+1.33%)
Nov 24, 2015 22.98 22.98 22.98 22.98 225 +0.17(+0.76%)
Nov 19, 2015 22.83 22.81 22.81 22.81 10 +0.43(+1.94%)
Nov 13, 2015 22.38 22.38 22.38 22.38 37 -0.36(-1.59%)
Nov 12, 2015 22.69 22.74 22.69 22.74 4,570 -0.03(-0.14%)
Nov 10, 2015 22.99 22.77 22.77 22.77 2 -0.48(-2.07%)
Nov 09, 2015 22.81 23.28 22.81 23.25 2,675 +0.44(+1.94%)
Nov 04, 2015 22.81 22.81 22.81 22.81 218 -0.56(-2.40%)
Nov 03, 2015 23.37 23.37 23.37 23.37 788 +0.77(+3.42%)
Nov 02, 2015 22.60 22.60 22.60 22.60 589 +0.09(+0.39%)
Oct 28, 2015 22.46 22.51 22.51 22.51 208 +0.12(+0.52%)
Oct 26, 2015 22.05 22.39 22.39 22.39 118 +0.43(+1.94%)
Oct 23, 2015 21.92 21.98 21.92 21.97 1,423 +0.55(+2.59%)
Oct 22, 2015 21.41 21.41 21.41 21.41 218 -0.05(-0.24%)
Oct 21, 2015 21.46 21.46 21.46 21.46 437 +0.02(+0.10%)
Oct 20, 2015 21.44 21.44 21.44 21.44 218 -0.17(-0.80%)
Oct 19, 2015 21.62 21.62 21.62 21.62 232 +0.29(+1.35%)
Oct 16, 2015 21.24 21.34 21.04 21.33 4,633 +0.32(+1.50%)
Oct 15, 2015 21.05 21.05 21.01 21.01 1,024 +0.01(+0.04%)
Oct 13, 2015 21.00 21.00 21.00 21.00 122 +0.21(+1.03%)
Oct 08, 2015 20.79 20.79 20.79 20.79 218 -0.35(-1.66%)
Oct 07, 2015 20.78 21.14 20.78 21.14 1,835 +0.67(+3.28%)
Oct 06, 2015 20.55 20.55 20.47 20.47 1,313 -0.08(-0.40%)
Oct 05, 2015 20.49 20.56 20.40 20.55 4,134 +0.46(+2.30%)
Oct 02, 2015 19.74 20.09 19.74 20.09 3,698 +0.99(+5.21%)
Oct 01, 2015 19.08 19.09 19.08 19.09 656 -0.42(-2.15%)
Sep 30, 2015 19.51 19.51 19.51 19.51 1,097 +0.05(+0.24%)
Sep 25, 2015 19.33 19.47 19.47 19.47 656 +0.50(+2.62%)
Sep 23, 2015 18.98 18.97 18.97 18.97 50 -0.26(-1.38%)
Sep 22, 2015 19.24 19.24 19.23 19.23 884 -0.37(-1.91%)
Sep 21, 2015 19.62 19.62 19.60 19.61 1,108 -0.04(-0.19%)
Sep 18, 2015 19.65 19.65 19.65 19.65 571 +0.05(+0.25%)
Sep 17, 2015 19.60 19.60 19.60 19.60 11,753 -0.19(-0.98%)
Sep 16, 2015 19.79 19.79 19.79 19.79 1,107 +0.43(+2.24%)
Sep 15, 2015 19.36 19.36 19.36 19.36 1,373 +0.35(+1.83%)
Sep 14, 2015 19.01 19.01 19.01 19.01 1,047 -0.24(-1.24%)
Sep 11, 2015 19.25 19.25 19.25 19.25 236 -0.23(-1.19%)
Sep 10, 2015 19.48 19.48 19.48 19.48 321 -0.35(-1.75%)
Sep 09, 2015 19.84 19.84 19.83 19.83 697 +0.52(+2.68%)
Sep 08, 2015 19.31 19.31 19.31 19.31 892 +0.36(+1.88%)
Sep 01, 2015 18.65 18.96 18.96 18.96 2,214 -0.54(-2.78%)
Aug 28, 2015 19.87 19.50 19.50 19.50 93 -0.08(-0.43%)
Aug 27, 2015 19.55 19.98 19.55 19.58 6,108 +0.89(+4.78%)
Aug 26, 2015 18.91 18.91 18.69 18.69 2,172 -0.51(-2.63%)
Aug 25, 2015 19.19 19.41 18.53 19.19 46,491 +1.92(+11.11%)
Aug 24, 2015 18.35 20.65 16.71 17.28 64,760 -2.15(-11.06%)
Aug 21, 2015 19.24 19.74 19.23 19.42 12,719 -0.52(-2.59%)
Aug 20, 2015 20.49 20.49 19.86 19.94 10,772 -1.10(-5.23%)
Aug 19, 2015 20.50 21.04 20.49 21.04 2,447 -0.09(-0.41%)
Aug 18, 2015 21.22 21.22 21.13 21.13 719 -0.33(-1.53%)
Aug 13, 2015 21.46 21.46 21.46 21.46 64 +0.21(+1.00%)
Aug 12, 2015 21.60 21.60 21.24 21.24 6,965 -0.82(-3.70%)
Aug 11, 2015 22.25 22.25 21.96 22.06 2,797 -0.72(-3.18%)
Aug 07, 2015 22.78 22.79 22.79 22.79 378 +0.95(+4.35%)
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.