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 (%)
Aug 29, 2014 28.03 28.22 28.22 28.22 6,409 +0.08(+0.29%)
Aug 28, 2014 28.23 28.24 28.13 28.13 1,428 +0.22(+0.78%)
Aug 27, 2014 27.79 27.92 27.79 27.92 862 +0.35(+1.26%)
Aug 26, 2014 27.66 27.69 27.57 27.57 1,410 -0.12(-0.44%)
Aug 25, 2014 27.69 28.02 28.02 27.69 352 -0.33(-1.17%)
Aug 22, 2014 27.97 28.02 27.82 28.02 1,068 -0.08(-0.29%)
Aug 21, 2014 28.07 28.10 27.94 28.10 795 +0.33(+1.20%)
Aug 20, 2014 27.74 27.77 27.65 27.77 11,438 +0.13(+0.46%)
Aug 19, 2014 28.23 28.23 28.23 27.64 1,787 +0.07(+0.25%)
Aug 18, 2014 27.66 27.80 27.57 27.57 723 -0.23(-0.84%)
Aug 15, 2014 27.80 27.80 27.80 27.80 320 -0.10(-0.37%)
Aug 14, 2014 27.91 27.91 27.91 27.91 106 +0.24(+0.88%)
Aug 13, 2014 27.83 27.83 27.53 27.66 1,071 -0.25(-0.91%)
Aug 12, 2014 27.92 27.92 27.92 27.92 384 +0.02(+0.08%)
Aug 11, 2014 27.94 27.96 27.80 27.89 1,079 -0.27(-0.94%)
Aug 08, 2014 28.52 28.52 28.42 28.16 2,075 -0.65(-2.24%)
Aug 07, 2014 28.69 28.81 28.55 28.81 5,350 +0.30(+1.05%)
Aug 06, 2014 28.33 28.51 28.33 28.51 1,793 +0.18(+0.64%)
Aug 05, 2014 28.27 28.32 28.26 28.32 1,612 +0.29(+1.05%)
Aug 04, 2014 28.02 28.03 28.02 28.03 471 -0.08(-0.30%)
Aug 01, 2014 28.05 28.11 28.05 28.11 320 -0.21(-0.73%)
Jul 31, 2014 28.13 28.43 28.13 28.32 1,476 +0.26(+0.93%)
Jul 30, 2014 27.87 28.20 27.87 28.06 5,233 +0.15(+0.55%)
Jul 29, 2014 27.88 27.91 27.86 27.90 3,166 +0.02(+0.05%)
Jul 28, 2014 28.17 28.25 27.89 27.89 3,390 -0.62(-2.17%)
Jul 25, 2014 28.52 28.53 28.51 28.51 2,907 +0.00(+0.00%)
Jul 24, 2014 28.60 28.64 28.43 28.51 1,015,741 -0.45(-1.55%)
Jul 23, 2014 28.97 28.99 28.92 28.96 4,294 -0.34(-1.15%)
Jul 22, 2014 29.51 29.51 29.29 29.29 4,501 -0.70(-2.34%)
Jul 21, 2014 30.11 30.11 29.99 29.99 1,724 +0.03(+0.09%)
Jul 18, 2014 29.90 30.03 29.90 29.97 3,719 -0.27(-0.90%)
Jul 17, 2014 29.96 30.24 29.96 30.24 2,759 +0.37(+1.22%)
Jul 16, 2014 29.79 29.89 29.79 29.87 4,080 -0.02(-0.06%)
Jul 15, 2014 30.00 30.00 29.84 29.89 1,949 +0.04(+0.13%)
Jul 14, 2014 30.19 30.19 29.85 29.85 3,747 -0.37(-1.21%)
Jul 11, 2014 30.43 30.43 30.22 30.22 2,892 -0.17(-0.55%)
Jul 10, 2014 30.72 30.72 30.39 30.39 4,507 +0.09(+0.31%)
Jul 09, 2014 30.43 30.43 30.23 30.29 1,734 +0.17(+0.56%)
Jul 08, 2014 29.96 30.31 29.96 30.13 3,758 +0.08(+0.28%)
Jul 07, 2014 29.96 30.12 29.93 30.04 4,650 +0.13(+0.44%)
Jul 03, 2014 30.05 29.91 29.91 29.91 3,525 -0.36(-1.18%)
Jul 02, 2014 30.43 30.43 30.19 30.27 5,460 -0.60(-1.94%)
Jul 01, 2014 30.78 30.87 30.77 30.87 1,554 -0.16(-0.51%)
Jun 30, 2014 30.94 31.09 30.94 31.02 1,667 +0.10(+0.33%)
Jun 27, 2014 31.08 31.08 30.92 30.92 3,276 -0.12(-0.39%)
Jun 26, 2014 30.91 31.06 30.91 31.04 4,348 -0.21(-0.66%)
Jun 25, 2014 31.49 31.49 31.25 31.25 4,115 -0.24(-0.77%)
Jun 24, 2014 31.30 31.49 31.29 31.49 10,000 +0.33(+1.05%)
Jun 23, 2014 31.87 31.87 31.16 31.16 4,076 +0.24(+0.76%)
Jun 20, 2014 30.83 30.96 30.83 30.93 2,066 +0.12(+0.39%)
Jun 19, 2014 30.84 30.92 30.81 30.81 2,266 +0.21(+0.67%)
Jun 18, 2014 30.86 31.02 30.60 30.60 2,749 -0.25(-0.82%)
Jun 17, 2014 30.78 30.86 30.74 30.86 2,417 +0.12(+0.40%)
Jun 16, 2014 30.73 30.77 30.70 30.73 3,705 -0.03(-0.09%)
Jun 13, 2014 30.89 30.89 30.70 30.76 11,354 -0.46(-1.47%)
Jun 12, 2014 31.15 31.32 31.01 31.22 3,335 +0.05(+0.15%)
Jun 11, 2014 31.27 31.27 31.02 31.17 3,461 +0.21(+0.66%)
Jun 10, 2014 30.93 31.05 30.92 30.97 3,484 -0.35(-1.11%)
Jun 06, 2014 31.26 31.37 31.26 31.31 2,440 +0.07(+0.24%)
Jun 05, 2014 31.25 31.33 31.19 31.24 3,839 -0.25(-0.80%)
Jun 04, 2014 31.49 31.59 31.43 31.49 3,985 +0.32(+1.02%)
Jun 03, 2014 31.47 31.47 31.13 31.17 6,209 -0.26(-0.83%)
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.