Wisdomtree China Ex-Cso Fund (NQ: CXSE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2016 | 19.98 | 19.36 | 19.36 | 19.36 | 183 | +0.30(+1.56%) |
| Feb 24, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 861 | -1.07(-5.30%) |
| Feb 22, 2016 | 20.12 | 20.14 | 20.14 | 20.14 | 66 | +0.67(+3.44%) |
| Feb 17, 2016 | 19.41 | 19.47 | 19.47 | 19.47 | 9,690 | +0.97(+5.22%) |
| Feb 10, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 43 | +0.53(+2.97%) |
| Feb 09, 2016 | 18.11 | 18.35 | 17.96 | 17.97 | 1,490 | -0.14(-0.80%) |
| Feb 08, 2016 | 18.11 | 18.11 | 18.11 | 18.11 | 301 | -0.91(-4.78%) |
| Feb 05, 2016 | 19.02 | 19.02 | 19.02 | 19.02 | 228 | +0.08(+0.42%) |
| Feb 04, 2016 | 19.32 | 19.32 | 18.94 | 18.94 | 1,177 | -0.53(-2.71%) |
| Feb 01, 2016 | 19.47 | 19.47 | 19.47 | 19.47 | 689 | +0.29(+1.52%) |
| Jan 28, 2016 | 19.41 | 19.18 | 19.18 | 19.18 | 32 | -0.65(-3.30%) |
| Jan 26, 2016 | 19.83 | 19.83 | 19.83 | 19.83 | 6 | +0.02(+0.12%) |
| Jan 25, 2016 | 19.84 | 19.97 | 19.81 | 19.81 | 9,337 | -0.06(-0.28%) |
| Jan 22, 2016 | 19.85 | 19.97 | 19.79 | 19.87 | 13,695 | +0.29(+1.49%) |
| Jan 21, 2016 | 19.59 | 19.59 | 19.57 | 19.57 | 2,239 | +0.32(+1.64%) |
| Jan 20, 2016 | 19.16 | 19.26 | 19.16 | 19.26 | 7,076 | -0.56(-2.81%) |
| Jan 19, 2016 | 20.04 | 20.04 | 19.82 | 19.82 | 540 | -0.30(-1.48%) |
| Jan 14, 2016 | 19.96 | 20.11 | 20.11 | 20.11 | 430 | +0.32(+1.62%) |
| Jan 13, 2016 | 19.83 | 19.83 | 19.79 | 19.79 | 833 | -0.56(-2.73%) |
| Jan 11, 2016 | 20.30 | 20.35 | 20.35 | 20.35 | 213 | -0.36(-1.75%) |
| Jan 08, 2016 | 20.71 | 20.71 | 20.71 | 20.71 | 307 | -0.47(-2.21%) |
| Jan 07, 2016 | 21.12 | 21.18 | 20.98 | 21.18 | 2,429 | -1.59(-6.99%) |
| Dec 31, 2015 | 22.77 | 22.77 | 22.77 | 22.77 | 387 | -0.24(-1.03%) |
| Dec 30, 2015 | 22.99 | 23.01 | 22.99 | 23.01 | 2,543 | -0.03(-0.14%) |
| Dec 29, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 1,307 | +0.20(+0.86%) |
| Dec 21, 2015 | 22.85 | 22.85 | 22.85 | 22.85 | 6 | +0.04(+0.20%) |
| Dec 18, 2015 | 22.92 | 22.95 | 22.80 | 22.80 | 4,204 | -0.22(-0.97%) |
| Dec 17, 2015 | 22.87 | 23.02 | 22.87 | 23.02 | 1,237 | -0.18(-0.76%) |
| Dec 16, 2015 | 22.77 | 23.20 | 22.77 | 23.20 | 1,890 | +0.34(+1.49%) |
| Dec 15, 2015 | 23.25 | 23.25 | 22.73 | 22.86 | 5,071 | +0.54(+2.43%) |
| Dec 14, 2015 | 22.27 | 22.32 | 22.13 | 22.32 | 1,806 | -0.71(-3.10%) |
| Dec 08, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 79 | -0.63(-2.68%) |
| Dec 04, 2015 | 23.65 | 23.67 | 23.67 | 23.67 | 107 | +0.03(+0.13%) |
| Dec 03, 2015 | 23.65 | 23.65 | 23.64 | 23.64 | 788 | +0.27(+1.17%) |
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.
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.