Short FTSE China 50 -1X ETF (NY: YXI )

13.79 +0.08 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 41.39 42.05 41.39 42.05 10,107 +1.58(+3.90%)
Oct 28, 2011 40.62 40.71 40.35 40.47 12,380 +0.51(+1.26%)
Oct 27, 2011 40.63 41.19 39.37 39.96 115,215 -2.63(-6.18%)
Oct 26, 2011 42.60 43.37 42.60 42.60 24,581 -1.29(-2.95%)
Oct 25, 2011 43.92 44.05 43.72 43.89 2,294 +0.28(+0.65%)
Oct 24, 2011 44.89 44.89 43.14 43.61 30,658 -2.55(-5.52%)
Oct 21, 2011 46.39 46.42 46.15 46.15 3,872 -1.19(-2.51%)
Oct 20, 2011 47.30 47.93 47.27 47.34 6,035 +0.69(+1.49%)
Oct 19, 2011 46.00 46.65 45.81 46.65 6,433 +1.37(+3.02%)
Oct 18, 2011 46.45 46.74 45.25 45.28 8,316 -0.69(-1.51%)
Oct 17, 2011 45.86 46.04 45.86 45.97 10,983 +1.17(+2.61%)
Oct 14, 2011 45.11 45.33 44.80 44.80 3,808 -0.44(-0.97%)
Oct 13, 2011 45.01 45.89 45.01 45.24 5,776 +0.61(+1.36%)
Oct 12, 2011 45.57 45.57 43.89 44.64 81,916 -2.01(-4.30%)
Oct 11, 2011 47.37 47.58 46.08 46.64 23,761 -1.13(-2.37%)
Oct 10, 2011 49.06 49.11 47.58 47.77 23,105 -2.34(-4.67%)
Oct 07, 2011 49.22 50.32 48.93 50.11 13,473 +0.22(+0.43%)
Oct 06, 2011 50.08 50.08 49.81 49.90 8,643 -0.46(-0.91%)
Oct 05, 2011 52.72 52.72 50.36 50.36 26,205 -2.15(-4.10%)
Oct 04, 2011 54.19 58.93 52.51 52.51 31,618 +0.08(+0.16%)
Oct 03, 2011 51.77 52.43 49.49 52.43 74,474 +1.80(+3.55%)
Sep 30, 2011 49.70 50.73 49.13 50.63 66,995 +2.81(+5.87%)
Sep 29, 2011 47.40 48.26 47.30 47.82 118,007 -0.61(-1.26%)
Sep 28, 2011 47.51 48.48 47.31 48.43 21,942 +1.77(+3.79%)
Sep 27, 2011 46.93 47.05 45.98 46.66 17,349 -2.47(-5.03%)
Sep 26, 2011 49.94 50.28 49.12 49.13 82,081 +0.03(+0.06%)
Sep 23, 2011 49.62 49.74 48.94 49.10 17,749 -0.89(-1.78%)
Sep 22, 2011 49.13 50.30 48.67 49.99 28,358 +2.88(+6.12%)
Sep 21, 2011 45.56 47.15 44.77 47.11 17,668 +1.94(+4.29%)
Sep 20, 2011 44.87 45.27 44.60 45.17 4,819 +0.07(+0.16%)
Sep 19, 2011 45.16 45.39 45.00 45.10 6,320 +1.47(+3.37%)
Sep 16, 2011 43.68 43.68 43.58 43.63 13,106 -0.21(-0.47%)
Sep 15, 2011 44.09 44.56 43.30 43.83 5,001 -0.51(-1.14%)
Sep 14, 2011 44.55 45.14 44.14 44.34 5,606 -0.03(-0.06%)
Sep 13, 2011 44.55 44.73 44.36 44.36 8,645 -0.22(-0.50%)
Sep 12, 2011 44.99 45.28 44.55 44.59 46,362 +0.29(+0.66%)
Sep 09, 2011 43.78 44.41 43.77 44.30 39,801 +1.21(+2.80%)
Sep 08, 2011 42.75 43.26 42.74 43.09 2,670 +0.79(+1.86%)
Sep 07, 2011 42.52 42.52 42.14 42.31 7,216 -0.71(-1.65%)
Sep 06, 2011 43.77 43.77 43.00 43.02 22,906 +0.17(+0.39%)
Sep 02, 2011 43.04 43.04 40.20 42.85 4,766 +1.00(+2.39%)
Sep 01, 2011 42.07 42.07 41.50 41.85 20,209 +0.51(+1.25%)
Aug 31, 2011 41.43 41.43 41.29 41.33 1,068 -0.84(-2.00%)
Aug 30, 2011 42.37 42.37 41.92 42.17 4,579 +0.05(+0.11%)
Aug 29, 2011 42.63 42.70 42.13 42.13 4,645 -1.21(-2.79%)
Aug 26, 2011 44.85 44.85 43.34 43.34 1,495 -0.39(-0.90%)
Aug 25, 2011 42.99 43.79 42.95 43.73 2,542 +0.21(+0.49%)
Aug 24, 2011 43.61 43.61 43.51 43.51 1,367 +0.56(+1.31%)
Aug 23, 2011 43.89 43.89 42.95 42.95 2,435 -2.04(-4.54%)
Aug 22, 2011 44.35 44.99 44.35 44.99 2,777 +0.26(+0.59%)
Aug 19, 2011 44.46 44.73 44.31 44.73 3,683 +0.35(+0.78%)
Aug 18, 2011 44.29 44.44 44.00 44.38 2,820 +1.63(+3.81%)
Aug 17, 2011 42.35 42.87 42.09 42.75 2,325 -0.06(-0.13%)
Aug 16, 2011 42.79 42.81 42.79 42.81 1,068 +0.25(+0.59%)
Aug 15, 2011 42.62 42.76 42.53 42.56 8,810 -1.35(-3.07%)
Aug 12, 2011 43.68 44.03 43.60 43.91 50,877 +0.47(+1.08%)
Aug 11, 2011 45.28 45.28 43.44 43.44 5,773 -2.43(-5.31%)
Aug 10, 2011 45.27 45.87 44.94 45.87 5,224 +2.38(+5.47%)
Aug 09, 2011 45.54 45.54 43.49 43.49 6,298 -1.66(-3.69%)
Aug 08, 2011 43.80 45.36 43.21 45.16 16,097 +2.85(+6.72%)
Aug 05, 2011 41.77 42.39 41.77 42.31 23,461 +0.66(+1.59%)
Aug 04, 2011 40.91 41.65 40.91 41.65 4,051 +1.35(+3.35%)
Aug 03, 2011 40.37 40.72 40.25 40.30 6,007 +0.51(+1.29%)
Aug 02, 2011 39.26 39.79 39.23 39.79 2,777 +0.83(+2.14%)
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.