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 )

14.86 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Dec 01, 2015 9.905 9.920 9.889 9.920 1,596 +0.15(+1.57%)
Nov 30, 2015 9.805 9.805 9.735 9.766 10,733 -0.03(-0.31%)
Nov 27, 2015 9.828 9.828 9.789 9.797 3,941 -0.19(-1.89%)
Nov 25, 2015 9.974 9.985 9.985 9.985 650 -0.04(-0.39%)
Nov 24, 2015 9.958 10.04 9.944 10.02 3,071 +0.11(+1.13%)
Nov 23, 2015 9.905 9.913 9.905 9.913 650 -0.06(-0.61%)
Nov 20, 2015 10.00 10.03 9.974 9.974 6,307 +0.06(+0.62%)
Nov 19, 2015 9.851 9.943 9.851 9.912 4,771 +0.12(+1.26%)
Nov 18, 2015 9.705 9.789 9.705 9.789 2,170 -0.02(-0.17%)
Nov 17, 2015 9.806 9.806 9.806 9.806 533 -0.03(-0.30%)
Nov 16, 2015 9.720 9.835 9.720 9.835 5,689 +0.19(+1.97%)
Nov 13, 2015 9.720 9.720 9.628 9.646 5,183 -0.13(-1.31%)
Nov 12, 2015 9.759 9.774 9.759 9.774 867 -0.11(-1.09%)
Nov 11, 2015 9.835 9.881 9.835 9.881 1,659 +0.09(+0.94%)
Nov 10, 2015 9.835 9.835 9.789 9.789 990 -0.02(-0.16%)
Nov 09, 2015 9.905 9.906 9.797 9.805 18,109 -0.17(-1.70%)
Nov 06, 2015 10.07 10.07 9.974 9.974 2,656 -0.19(-1.89%)
Nov 05, 2015 10.14 10.18 10.14 10.17 4,846 +0.02(+0.23%)
Nov 04, 2015 10.29 10.29 10.14 10.14 5,105 -0.12(-1.13%)
Nov 03, 2015 10.15 10.31 10.15 10.26 10,818 +0.19(+1.90%)
Nov 02, 2015 10.04 10.08 10.04 10.07 2,050 +0.09(+0.94%)
Oct 30, 2015 9.982 9.984 9.960 9.974 3,061 -0.03(-0.30%)
Oct 29, 2015 9.998 10.02 9.981 10.00 7,108 -0.12(-1.22%)
Oct 28, 2015 10.26 10.29 10.10 10.13 5,141 -0.16(-1.56%)
Oct 27, 2015 10.37 10.37 10.28 10.29 2,024 -0.17(-1.60%)
Oct 26, 2015 10.48 10.48 10.46 10.46 2,946 -0.02(-0.17%)
Oct 23, 2015 10.44 10.49 10.44 10.47 11,018 +0.06(+0.59%)
Oct 22, 2015 10.35 10.42 10.35 10.41 9,035 +0.18(+1.73%)
Oct 21, 2015 10.20 10.23 10.20 10.23 936 -0.02(-0.16%)
Oct 20, 2015 10.27 10.27 10.25 10.25 3,262 +0.00(+0.04%)
Oct 19, 2015 10.34 10.34 10.25 10.25 9,299 -0.19(-1.80%)
Oct 16, 2015 10.43 10.43 10.43 10.43 671 +0.04(+0.36%)
Oct 15, 2015 10.39 10.40 10.37 10.40 8,409 +0.13(+1.27%)
Oct 14, 2015 10.26 10.27 10.24 10.27 1,313 +0.10(+0.98%)
Oct 13, 2015 10.24 10.24 10.17 10.17 2,076 -0.22(-2.07%)
Oct 12, 2015 10.48 10.48 10.38 10.38 5,870 -0.06(-0.54%)
Oct 09, 2015 10.41 10.49 10.41 10.44 4,453 +0.20(+1.98%)
Oct 08, 2015 10.10 10.25 10.07 10.24 6,955 +0.12(+1.14%)
Oct 07, 2015 10.04 10.12 10.04 10.12 2,049 +0.41(+4.24%)
Oct 06, 2015 9.744 9.744 9.682 9.708 16,692 +0.12(+1.24%)
Oct 05, 2015 9.497 9.627 9.497 9.589 23,129 +0.28(+3.06%)
Oct 02, 2015 9.189 9.305 9.189 9.305 12,637 +0.18(+1.96%)
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.