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: 8:00 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 (%)
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%)
Oct 01, 2015 9.212 9.212 9.112 9.126 46,097 -0.05(-0.54%)
Sep 30, 2015 9.175 9.175 9.175 9.175 1,010 +0.08(+0.93%)
Sep 29, 2015 9.043 9.112 9.043 9.090 3,668 +0.10(+1.12%)
Sep 28, 2015 9.128 9.128 8.989 8.989 3,355 -0.27(-2.91%)
Sep 25, 2015 9.305 9.305 9.243 9.259 2,349 -0.03(-0.33%)
Sep 24, 2015 9.136 9.297 9.120 9.289 67,300 -0.01(-0.08%)
Sep 23, 2015 9.320 9.359 9.297 9.297 8,987 -0.19(-2.03%)
Sep 22, 2015 9.589 9.589 9.489 9.489 12,675 -0.22(-2.22%)
Sep 21, 2015 9.712 9.712 9.705 9.705 637 -0.04(-0.39%)
Sep 18, 2015 9.874 9.874 9.743 9.743 359,394 -0.32(-3.21%)
Sep 17, 2015 10.02 10.07 10.02 10.07 1,488 +0.23(+2.35%)
Sep 16, 2015 9.743 9.855 9.743 9.835 3,329 +0.07(+0.75%)
Sep 15, 2015 9.651 9.797 9.643 9.762 19,211 +0.13(+1.31%)
Sep 14, 2015 9.674 9.674 9.635 9.635 4,613 +0.05(+0.56%)
Sep 11, 2015 9.612 9.612 9.582 9.582 1,031 -0.10(-1.07%)
Sep 10, 2015 9.635 9.686 9.612 9.686 11,294 +0.10(+1.00%)
Sep 09, 2015 9.705 9.706 9.589 9.589 3,267 +0.03(+0.32%)
Sep 08, 2015 9.589 9.589 9.512 9.558 13,623 +0.08(+0.83%)
Sep 04, 2015 9.612 9.480 9.480 9.480 5,071 -0.23(-2.39%)
Sep 03, 2015 9.720 9.820 9.712 9.712 21,905 -0.01(-0.08%)
Sep 02, 2015 9.766 9.766 9.682 9.720 9,212 +0.08(+0.88%)
Sep 01, 2015 9.758 9.758 9.628 9.635 10,413 -0.19(-1.96%)
Aug 31, 2015 9.881 9.881 9.811 9.828 13,493 -0.05(-0.54%)
Aug 28, 2015 9.912 9.945 9.867 9.881 14,724 -0.15(-1.46%)
Aug 27, 2015 9.946 10.06 9.946 10.03 10,258 +0.34(+3.49%)
Aug 26, 2015 9.674 9.689 9.489 9.689 19,653 +0.23(+2.44%)
Aug 25, 2015 9.728 9.728 9.459 9.459 11,088 +0.08(+0.90%)
Aug 24, 2015 8.959 9.374 8.474 9.374 20,341 -0.23(-2.40%)
Aug 21, 2015 9.781 9.781 9.605 9.605 4,547 -0.28(-2.88%)
Aug 20, 2015 9.966 10.03 9.881 9.889 5,124 -0.15(-1.49%)
Aug 19, 2015 10.04 10.07 9.958 10.04 10,455 -0.06(-0.57%)
Aug 18, 2015 10.14 10.14 10.10 10.10 2,027 -0.07(-0.68%)
Aug 17, 2015 10.18 10.18 10.09 10.17 6,481 -0.20(-1.95%)
Aug 14, 2015 10.37 10.37 10.37 10.37 322 +0.03(+0.29%)
Aug 13, 2015 10.30 10.36 10.29 10.34 15,147 +0.12(+1.16%)
Aug 12, 2015 10.25 10.25 10.16 10.22 40,442 -0.25(-2.42%)
Aug 11, 2015 10.60 10.60 10.42 10.47 19,134 -0.35(-3.24%)
Aug 10, 2015 10.75 10.82 10.75 10.82 3,381 +0.00(+0.04%)
Aug 07, 2015 10.87 10.88 10.78 10.82 22,902 -0.06(-0.57%)
Aug 06, 2015 10.98 10.98 10.87 10.88 3,719 -0.17(-1.51%)
Aug 05, 2015 11.07 11.14 11.05 11.05 5,442 -0.03(-0.23%)
Aug 04, 2015 11.16 11.16 11.07 11.07 4,983 -0.03(-0.28%)
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.