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 )

14.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
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.