Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.88 +0.80 (+3.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.10 25.09 25.09 25.09 10 +0.13(+0.50%)
Feb 26, 2015 24.96 24.96 24.96 24.96 1,597 +0.19(+0.79%)
Feb 25, 2015 24.75 24.77 24.72 24.77 1,924 -0.06(-0.22%)
Feb 24, 2015 24.58 24.82 24.58 24.82 1,293 +0.11(+0.43%)
Feb 20, 2015 24.60 24.72 24.72 24.72 6 +0.07(+0.27%)
Feb 18, 2015 24.64 24.65 24.65 24.65 282 -0.02(-0.08%)
Feb 17, 2015 24.67 24.67 24.67 24.67 258 +0.03(+0.13%)
Feb 13, 2015 24.61 24.64 24.64 24.64 2,801 +0.14(+0.57%)
Feb 12, 2015 24.44 24.50 24.44 24.50 26,364 +0.30(+1.25%)
Feb 11, 2015 24.20 24.20 24.20 24.20 387 +0.07(+0.29%)
Feb 10, 2015 24.13 24.13 24.13 24.13 215 +0.21(+0.89%)
Feb 09, 2015 24.01 24.06 23.91 23.91 8,407 -0.32(-1.34%)
Feb 06, 2015 24.27 24.27 24.24 24.24 1,726 -0.21(-0.86%)
Feb 05, 2015 24.48 24.48 24.44 24.45 3,726 -0.54(-2.16%)
Feb 04, 2015 24.99 24.99 24.99 24.99 1,396 +0.48(+1.97%)
Feb 03, 2015 24.42 24.51 24.42 24.51 1,793 +0.16(+0.65%)
Feb 02, 2015 24.18 24.35 24.18 24.35 1,980 -0.09(-0.36%)
Jan 29, 2015 24.44 24.44 24.44 24.44 142 +0.01(+0.04%)
Jan 28, 2015 24.63 24.63 24.42 24.43 1,159 -0.21(-0.85%)
Jan 27, 2015 24.59 24.65 24.57 24.64 25,293 -0.28(-1.12%)
Jan 26, 2015 24.87 24.92 24.87 24.92 778 -0.02(-0.07%)
Jan 23, 2015 24.96 24.96 24.91 24.93 2,032 +0.04(+0.18%)
Jan 22, 2015 24.79 24.89 24.79 24.89 991 +0.22(+0.88%)
Jan 21, 2015 24.40 24.67 24.40 24.67 2,198 +0.57(+2.35%)
Jan 20, 2015 24.20 24.20 24.10 24.10 1,745 -0.14(-0.60%)
Jan 16, 2015 24.19 24.26 24.19 24.25 1,756 -0.38(-1.54%)
Jan 15, 2015 24.63 24.63 24.63 24.63 301 +0.14(+0.57%)
Jan 14, 2015 24.54 24.54 24.36 24.49 5,711 -0.29(-1.19%)
Jan 13, 2015 24.69 24.87 24.69 24.78 4,821 +0.41(+1.66%)
Jan 12, 2015 24.35 24.38 24.32 24.38 1,691 -0.01(-0.03%)
Jan 09, 2015 24.39 24.39 24.39 24.39 646 -0.21(-0.86%)
Jan 08, 2015 24.59 24.68 24.57 24.60 3,799 +0.31(+1.26%)
Jan 07, 2015 24.12 24.29 24.12 24.29 30,084 +0.55(+2.31%)
Jan 06, 2015 23.78 23.78 23.71 23.74 4,678 -0.34(-1.42%)
Jan 05, 2015 24.23 24.23 24.06 24.08 3,357 -0.03(-0.12%)
Jan 02, 2015 24.33 24.33 24.11 24.11 3,551 -0.01(-0.06%)
Dec 31, 2014 24.15 24.13 24.13 24.13 13,793 +0.14(+0.58%)
Dec 30, 2014 23.98 23.99 23.90 23.99 5,159 -0.33(-1.37%)
Dec 29, 2014 24.39 24.39 24.26 24.32 1,581 -0.09(-0.39%)
Dec 26, 2014 24.41 24.44 24.41 24.42 4,918 +0.46(+1.92%)
Dec 24, 2014 23.96 23.95 23.95 23.95 431 -0.04(-0.18%)
Dec 23, 2014 23.99 24.00 23.99 24.00 1,743 -0.08(-0.33%)
Dec 22, 2014 24.08 24.08 24.08 24.08 1,079 +0.27(+1.15%)
Dec 19, 2014 23.81 23.91 23.73 23.80 3,015 +0.02(+0.07%)
Dec 18, 2014 23.89 23.89 23.79 23.79 1,075 +0.28(+1.18%)
Dec 17, 2014 23.39 23.62 23.39 23.51 867 +0.02(+0.08%)
Dec 16, 2014 23.24 23.49 23.13 23.49 3,898 +0.03(+0.14%)
Dec 15, 2014 23.36 23.48 23.36 23.46 2,035 -0.05(-0.20%)
Dec 12, 2014 23.57 23.57 23.50 23.50 3,582 -0.32(-1.34%)
Dec 11, 2014 23.75 23.82 23.75 23.82 3,489 +0.21(+0.90%)
Dec 10, 2014 23.74 23.75 23.59 23.61 27,909 +0.03(+0.14%)
Dec 09, 2014 23.58 23.60 23.54 23.58 8,017 -0.43(-1.77%)
Dec 08, 2014 24.30 24.30 24.00 24.00 13,436 -0.43(-1.74%)
Dec 05, 2014 24.31 24.46 24.31 24.43 5,882 +0.01(+0.06%)
Dec 04, 2014 24.18 24.42 24.18 24.42 1,516 +0.66(+2.76%)
Dec 03, 2014 23.78 23.78 23.76 23.76 1,568 -0.19(-0.81%)
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.