Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.08 -0.11 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.78 22.78 22.62 22.63 7,611 -0.10(-0.44%)
Feb 27, 2014 22.64 22.73 22.64 22.73 14,995 +0.31(+1.38%)
Feb 26, 2014 22.38 22.42 22.38 22.42 906 +0.32(+1.44%)
Feb 25, 2014 22.18 22.21 22.08 22.10 12,395 -0.36(-1.61%)
Feb 24, 2014 22.42 22.55 22.42 22.46 8,956 -0.22(-0.97%)
Feb 21, 2014 22.63 22.68 22.63 22.68 1,281 -0.04(-0.16%)
Feb 20, 2014 22.68 22.72 22.68 22.72 980 +0.07(+0.32%)
Feb 19, 2014 22.63 22.66 22.63 22.65 5,863 -0.09(-0.40%)
Feb 18, 2014 22.77 22.77 22.74 22.74 1,050 +0.02(+0.10%)
Feb 14, 2014 22.71 22.71 22.71 22.71 653 +0.13(+0.56%)
Feb 13, 2014 22.59 22.59 22.59 22.59 619 -0.02(-0.08%)
Feb 12, 2014 22.55 22.63 22.55 22.60 2,301 +0.19(+0.84%)
Feb 11, 2014 22.30 22.50 22.30 22.42 5,943 +0.46(+2.09%)
Feb 10, 2014 21.96 21.96 21.96 21.96 457 -0.21(-0.94%)
Feb 07, 2014 22.03 22.17 22.03 22.17 1,841 +0.25(+1.16%)
Feb 06, 2014 21.62 21.92 21.62 21.91 61,992 +0.33(+1.53%)
Feb 05, 2014 21.58 21.62 21.50 21.58 22,277 -0.13(-0.59%)
Feb 04, 2014 21.53 21.79 21.53 21.71 174,752 +0.06(+0.28%)
Feb 03, 2014 22.00 22.00 21.57 21.65 159,695 -0.30(-1.36%)
Jan 31, 2014 22.00 22.00 21.83 21.95 40,630 -0.23(-1.03%)
Jan 30, 2014 21.83 22.18 21.83 22.18 7,914 +0.06(+0.29%)
Jan 29, 2014 22.11 22.11 21.88 22.11 6,739 -0.19(-0.84%)
Jan 28, 2014 22.21 22.33 22.21 22.30 14,132 +0.09(+0.41%)
Jan 27, 2014 22.13 22.26 22.06 22.21 16,251 -0.05(-0.21%)
Jan 24, 2014 22.40 22.63 22.19 22.26 21,292 -0.48(-2.10%)
Jan 23, 2014 23.00 23.00 22.73 22.73 8,873 -0.78(-3.34%)
Jan 22, 2014 23.16 23.52 23.16 23.52 2,752 +0.58(+2.52%)
Jan 21, 2014 23.06 23.06 22.93 22.94 3,550 -0.08(-0.35%)
Jan 17, 2014 23.14 23.02 23.02 23.02 2,833 +0.10(+0.45%)
Jan 16, 2014 22.95 22.95 22.88 22.92 1,874 -0.15(-0.66%)
Jan 15, 2014 23.06 23.15 23.01 23.07 14,097 -0.06(-0.28%)
Jan 14, 2014 22.99 23.21 22.86 23.13 5,058 +0.24(+1.04%)
Jan 13, 2014 22.98 23.06 22.89 22.89 25,202 -0.30(-1.29%)
Jan 10, 2014 23.06 23.21 23.06 23.19 4,631 +0.39(+1.71%)
Jan 09, 2014 22.94 22.94 22.73 22.80 3,836 -0.39(-1.68%)
Jan 08, 2014 23.09 23.23 23.09 23.19 3,350 +0.03(+0.11%)
Jan 07, 2014 23.14 23.17 23.14 23.17 1,303 -0.07(-0.31%)
Jan 06, 2014 23.33 23.35 23.14 23.24 37,711 -0.29(-1.25%)
Jan 03, 2014 23.55 23.55 23.33 23.53 19,483 -0.33(-1.37%)
Jan 02, 2014 24.01 24.01 23.86 23.86 930 -0.21(-0.86%)
Dec 31, 2013 24.06 24.06 24.06 24.06 2,397 -0.10(-0.40%)
Dec 30, 2013 24.01 24.16 23.95 24.16 125,676 +0.01(+0.06%)
Dec 27, 2013 24.10 24.32 24.08 24.15 205,805 +0.19(+0.81%)
Dec 26, 2013 23.88 23.95 23.88 23.95 1,355 -0.12(-0.52%)
Dec 24, 2013 24.00 24.17 24.00 24.08 4,348 +0.32(+1.33%)
Dec 23, 2013 23.74 23.84 23.70 23.76 26,307 +0.07(+0.28%)
Dec 20, 2013 23.62 23.70 23.62 23.69 22,558 -0.15(-0.61%)
Dec 19, 2013 23.86 23.86 23.59 23.84 12,131 -0.41(-1.70%)
Dec 18, 2013 24.03 24.34 23.84 24.25 276,680 +0.24(+0.99%)
Dec 17, 2013 24.06 24.06 23.88 24.01 1,839 -0.13(-0.54%)
Dec 16, 2013 24.24 24.24 24.14 24.14 54,697 +0.08(+0.33%)
Dec 13, 2013 24.09 24.09 23.98 24.06 4,391 +0.04(+0.17%)
Dec 12, 2013 24.11 24.11 23.96 24.02 6,100 -0.21(-0.87%)
Dec 11, 2013 24.44 24.44 24.16 24.23 64,084 -0.51(-2.06%)
Dec 10, 2013 24.74 24.74 24.74 24.74 887 -0.11(-0.45%)
Dec 09, 2013 24.99 24.99 24.86 24.86 1,466 -0.15(-0.60%)
Dec 06, 2013 24.82 25.05 24.82 25.00 0 +0.29(+1.19%)
Dec 05, 2013 24.68 24.82 24.67 24.71 0 -0.01(-0.04%)
Dec 04, 2013 24.51 24.75 24.51 24.72 0 +0.18(+0.74%)
Dec 03, 2013 24.73 24.73 24.54 24.54 0 -0.14(-0.55%)
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.