Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.31 -0.07 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 39.49 39.78 39.49 39.61 6,036 -0.25(-0.62%)
May 23, 2011 39.84 40.07 39.84 39.86 10,464 +0.98(+2.51%)
May 20, 2011 39.16 39.16 38.88 38.88 1,051 -0.11(-0.27%)
May 19, 2011 39.11 39.11 38.96 38.99 2,639 +0.00(+0.00%)
May 18, 2011 39.18 39.18 38.97 38.98 631 -0.92(-2.31%)
May 17, 2011 39.72 40.08 39.72 39.91 3,891 +0.04(+0.10%)
May 16, 2011 39.77 39.93 39.77 39.87 1,998 +0.18(+0.46%)
May 12, 2011 39.69 39.69 39.69 39.69 0 +0.08(+0.19%)
May 11, 2011 39.31 39.61 39.31 39.61 974 +0.83(+2.13%)
May 10, 2011 38.80 38.82 38.79 38.79 1,156 -0.37(-0.95%)
May 09, 2011 39.16 39.16 39.16 39.16 1,497 -0.21(-0.53%)
May 06, 2011 38.86 39.37 38.72 39.37 4,578 -0.29(-0.72%)
May 05, 2011 39.70 39.70 39.65 39.65 3,721 +0.29(+0.72%)
May 04, 2011 39.24 39.56 39.19 39.37 8,823 +0.65(+1.67%)
May 03, 2011 38.77 38.81 38.72 38.72 1,262 +0.79(+2.08%)
May 02, 2011 37.93 37.93 37.93 37.93 1,051 -0.18(-0.47%)
Apr 29, 2011 38.37 38.42 37.99 38.11 3,792 -0.09(-0.23%)
Apr 28, 2011 38.03 38.20 38.03 38.20 475 +0.20(+0.53%)
Apr 27, 2011 38.03 38.21 38.00 38.00 2,866 +0.53(+1.42%)
Apr 26, 2011 37.55 37.55 37.34 37.46 1,992 -0.14(-0.38%)
Apr 25, 2011 37.61 37.61 37.61 37.61 650 +0.36(+0.97%)
Apr 21, 2011 37.30 37.30 37.19 37.24 13,328 -0.33(-0.89%)
Apr 20, 2011 37.69 37.75 37.47 37.58 4,238 -0.92(-2.40%)
Apr 19, 2011 38.45 38.53 38.45 38.50 2,312 -0.02(-0.05%)
Apr 18, 2011 38.52 38.52 38.52 38.52 631 +0.76(+2.01%)
Apr 15, 2011 37.83 37.83 37.67 37.76 2,516 -0.19(-0.51%)
Apr 14, 2011 38.15 38.15 37.95 37.95 3,596 -0.12(-0.32%)
Apr 13, 2011 37.78 38.09 37.78 38.07 5,880 -0.29(-0.74%)
Apr 12, 2011 38.26 38.50 38.08 38.36 3,786 +0.35(+0.93%)
Apr 11, 2011 37.43 38.00 37.42 38.00 3,575 +0.36(+0.96%)
Apr 08, 2011 37.42 37.70 37.42 37.64 9,570 +0.01(+0.03%)
Apr 07, 2011 37.57 37.75 37.37 37.63 9,769 +0.13(+0.35%)
Apr 06, 2011 37.44 37.56 37.35 37.50 13,698 -0.12(-0.33%)
Apr 05, 2011 37.58 37.64 37.43 37.62 25,154 +0.25(+0.66%)
Apr 04, 2011 37.73 37.73 37.38 37.38 6,845 -0.68(-1.77%)
Apr 01, 2011 38.13 38.13 37.73 38.05 32,927 -0.49(-1.27%)
Mar 31, 2011 38.70 38.79 38.51 38.54 8,676 -0.41(-1.06%)
Mar 30, 2011 39.17 39.19 38.96 38.96 4,056 -0.80(-2.01%)
Mar 29, 2011 39.70 39.75 39.64 39.75 2,826 +0.08(+0.19%)
Mar 25, 2011 39.68 39.68 39.68 39.68 0 -0.02(-0.04%)
Mar 24, 2011 39.75 39.75 39.67 39.70 315 -0.47(-1.16%)
Mar 23, 2011 40.40 40.54 40.14 40.16 4,261 -0.46(-1.12%)
Mar 22, 2011 40.50 40.63 40.50 40.62 16,413 +0.04(+0.09%)
Mar 21, 2011 40.67 40.68 40.58 40.58 5,173 -1.00(-2.40%)
Mar 18, 2011 41.58 41.65 41.52 41.58 4,266 +0.05(+0.11%)
Mar 17, 2011 41.31 41.58 41.31 41.53 1,787 -0.17(-0.41%)
Mar 16, 2011 40.96 41.84 40.96 41.70 75,637 +1.21(+2.98%)
Mar 15, 2011 40.50 40.50 40.50 40.50 599 +0.40(+0.99%)
Mar 14, 2011 40.07 40.21 40.04 40.10 9,993 +0.01(+0.02%)
Mar 11, 2011 40.33 40.38 40.03 40.09 3,110 +0.13(+0.33%)
Mar 10, 2011 39.78 39.95 39.73 39.95 6,220 +0.59(+1.50%)
Mar 09, 2011 39.39 39.41 39.22 39.37 11,388 -0.15(-0.39%)
Mar 08, 2011 39.82 39.82 39.41 39.52 8,383 -0.93(-2.30%)
Mar 07, 2011 41.14 41.14 39.61 40.45 4,735 +0.05(+0.13%)
Mar 04, 2011 40.17 40.53 40.12 40.40 4,832 +0.03(+0.08%)
Mar 03, 2011 40.42 40.55 40.36 40.36 4,009 -0.70(-1.71%)
Mar 02, 2011 41.32 41.32 40.93 41.07 3,472 -0.39(-0.94%)
Mar 01, 2011 41.30 41.57 41.30 41.46 41,906 +0.15(+0.37%)
Feb 28, 2011 41.33 41.48 41.29 41.31 1,472 -0.55(-1.32%)
Feb 25, 2011 42.01 42.01 41.82 41.86 1,815 -0.73(-1.71%)
Feb 24, 2011 42.40 42.66 42.40 42.58 3,236 +0.12(+0.28%)
Feb 23, 2011 42.28 42.67 42.28 42.46 3,401 -0.05(-0.11%)
Feb 22, 2011 42.04 42.51 42.03 42.51 3,008 +1.44(+3.52%)
Feb 18, 2011 40.84 41.11 40.84 41.07 72,219 -0.08(-0.19%)
Feb 17, 2011 41.05 41.14 41.02 41.14 1,250 -0.24(-0.57%)
Feb 16, 2011 41.74 41.74 41.34 41.38 4,504 -0.57(-1.36%)
Feb 15, 2011 42.03 42.03 41.95 41.95 882 +0.10(+0.23%)
Feb 14, 2011 41.78 41.86 41.72 41.86 1,283 -0.17(-0.41%)
Feb 11, 2011 42.73 42.73 41.99 42.03 5,663 -0.40(-0.94%)
Feb 10, 2011 42.99 42.99 42.43 42.43 4,335 -0.05(-0.11%)
Feb 09, 2011 42.05 42.58 42.05 42.47 3,394 +1.18(+2.85%)
Feb 08, 2011 41.45 41.45 41.25 41.30 5,111 -0.01(-0.02%)
Feb 07, 2011 41.36 41.42 41.24 41.30 32,988 +0.26(+0.63%)
Feb 04, 2011 41.17 41.41 41.05 41.05 5,461 -0.06(-0.14%)
Feb 03, 2011 41.22 41.29 41.11 41.11 21,367 +0.04(+0.09%)
Feb 02, 2011 40.99 41.07 40.99 41.07 7,601 +0.08(+0.20%)
Feb 01, 2011 40.94 41.03 40.93 40.99 631 -0.39(-0.93%)
Jan 31, 2011 41.30 41.44 41.06 41.37 5,759 -0.54(-1.29%)
Jan 28, 2011 41.57 41.97 41.57 41.91 24,211 +1.13(+2.77%)
Jan 27, 2011 40.94 40.94 40.63 40.78 21,315 -0.16(-0.39%)
Jan 26, 2011 40.87 40.98 40.82 40.94 3,776 -0.56(-1.35%)
Jan 25, 2011 41.26 41.50 41.23 41.50 1,641 +0.54(+1.32%)
Jan 24, 2011 40.97 40.97 40.94 40.96 8,729 +0.14(+0.35%)
Jan 21, 2011 40.35 40.82 40.28 40.82 19,587 +0.23(+0.57%)
Jan 20, 2011 40.74 40.84 40.59 40.59 3,406 +0.71(+1.78%)
Jan 19, 2011 39.82 39.93 39.81 39.88 5,174 -0.09(-0.24%)
Jan 18, 2011 39.98 40.08 39.97 39.97 1,472 +0.26(+0.65%)
Jan 13, 2011 39.72 39.72 39.72 39.72 0 +0.14(+0.36%)
Jan 12, 2011 39.49 39.57 38.87 39.57 3,260 -0.77(-1.91%)
Jan 11, 2011 40.41 40.41 40.27 40.34 3,202 -0.58(-1.42%)
Jan 10, 2011 40.90 40.92 40.90 40.92 535 +0.28(+0.68%)
Jan 07, 2011 40.63 40.74 40.63 40.65 473 +0.33(+0.83%)
Jan 06, 2011 40.08 40.40 40.08 40.32 736 +0.38(+0.95%)
Jan 05, 2011 40.24 40.24 39.84 39.94 4,666 -0.14(-0.35%)
Jan 04, 2011 40.05 40.40 40.05 40.08 12,441 -0.37(-0.92%)
Jan 03, 2011 40.44 40.57 40.33 40.45 10,946 -0.76(-1.84%)
Dec 31, 2010 41.31 41.31 41.02 41.21 9,335 -0.33(-0.80%)
Dec 30, 2010 41.46 41.58 41.27 41.54 20,876 +0.08(+0.18%)
Dec 29, 2010 41.58 41.58 41.30 41.47 15,336 -0.51(-1.20%)
Dec 28, 2010 42.17 42.27 41.96 41.97 14,301 +0.32(+0.77%)
Dec 27, 2010 42.14 42.14 41.63 41.65 17,339 +0.03(+0.08%)
Dec 23, 2010 41.57 41.64 41.57 41.62 1,201 +0.50(+1.23%)
Dec 22, 2010 41.09 41.14 41.08 41.11 2,246 +0.13(+0.32%)
Dec 21, 2010 41.38 41.38 40.98 40.98 8,413 -0.90(-2.16%)
Dec 20, 2010 41.82 41.88 41.79 41.88 1,869 -0.02(-0.05%)
Dec 17, 2010 41.90 41.90 41.90 41.90 105 +0.12(+0.29%)
Dec 16, 2010 42.01 42.01 41.78 41.78 1,935 +0.00(+0.01%)
Dec 15, 2010 41.68 41.78 41.66 41.78 333 +0.97(+2.38%)
Dec 14, 2010 40.65 40.89 40.65 40.81 51,322 +0.10(+0.26%)
Dec 13, 2010 40.65 40.71 40.65 40.71 507 -0.35(-0.85%)
Dec 10, 2010 40.90 41.06 40.90 41.06 2,692 -0.19(-0.46%)
Dec 08, 2010 41.30 41.24 41.24 41.24 631 +0.89(+2.22%)
Dec 07, 2010 40.23 40.35 40.23 40.35 1,966 -0.45(-1.11%)
Dec 06, 2010 40.80 40.80 40.59 40.80 2,103 +0.48(+1.20%)
Dec 03, 2010 40.32 40.32 40.32 40.32 525 +0.67(+1.68%)
Dec 02, 2010 39.94 39.94 39.65 39.65 1,304 -0.39(-0.97%)
Dec 01, 2010 40.25 40.51 40.04 40.04 1,193 -1.23(-2.97%)
Nov 30, 2010 41.32 41.32 41.26 41.27 5,913 +0.48(+1.17%)
Nov 29, 2010 41.15 41.31 40.75 40.79 2,947 -0.56(-1.35%)
Nov 26, 2010 41.26 41.41 41.26 41.35 2,261 +0.79(+1.94%)
Nov 24, 2010 40.49 40.56 40.56 40.56 2,313 +0.28(+0.68%)
Nov 22, 2010 40.29 40.29 40.29 40.29 0 -0.01(-0.02%)
Nov 19, 2010 40.55 40.64 40.30 40.30 2,103 +0.61(+1.55%)
Nov 18, 2010 39.73 39.77 39.67 39.68 18,796 -0.78(-1.92%)
Nov 17, 2010 40.80 40.86 40.46 40.46 3,341 -0.17(-0.42%)
Nov 16, 2010 40.22 40.65 40.18 40.63 2,000 +1.26(+3.21%)
Nov 15, 2010 39.30 39.37 39.30 39.37 420 +0.40(+1.03%)
Nov 12, 2010 38.83 39.09 38.68 38.97 2,681 +0.96(+2.53%)
Nov 11, 2010 38.01 38.01 38.01 38.01 210 -0.12(-0.32%)
Nov 10, 2010 38.20 38.20 38.13 38.13 923 +0.54(+1.44%)
Nov 08, 2010 37.63 37.59 37.59 37.59 1,787 -0.09(-0.23%)
Nov 05, 2010 37.69 37.69 37.65 37.67 525 +0.09(+0.23%)
Nov 04, 2010 37.78 37.79 37.51 37.59 9,427 -1.52(-3.89%)
Nov 02, 2010 39.11 39.11 39.11 39.11 3,155 -0.60(-1.51%)
Nov 01, 2010 39.55 39.71 39.15 39.71 1,369 -0.47(-1.16%)
Oct 29, 2010 40.33 40.33 40.05 40.17 1,935 +0.35(+0.88%)
Oct 28, 2010 39.74 39.82 39.74 39.82 1,577 -0.54(-1.35%)
Oct 27, 2010 40.42 40.45 40.36 40.36 1,619 +1.43(+3.67%)
Oct 25, 2010 38.94 38.94 38.94 38.94 120 -0.42(-1.06%)
Oct 20, 2010 39.56 39.36 39.36 39.36 420 -0.31(-0.79%)
Oct 19, 2010 39.48 39.73 39.48 39.67 436 +0.73(+1.88%)
Oct 18, 2010 39.10 39.10 38.94 38.94 315 -0.20(-0.51%)
Oct 15, 2010 38.73 39.14 38.73 39.14 2,056 -0.34(-0.87%)
Oct 13, 2010 39.95 39.48 39.48 39.48 946 -1.17(-2.88%)
Oct 12, 2010 40.74 40.74 40.58 40.65 7,871 +0.14(+0.35%)
Oct 11, 2010 40.47 40.51 40.47 40.51 5,994 -0.17(-0.42%)
Oct 08, 2010 40.68 41.16 40.68 40.68 6,019 -0.89(-2.15%)
Oct 07, 2010 41.36 41.57 41.36 41.57 3,575 +0.57(+1.39%)
Oct 06, 2010 41.23 41.23 41.00 41.00 1,156 +0.01(+0.02%)
Oct 05, 2010 41.38 41.38 40.99 40.99 1,478 -1.10(-2.62%)
Oct 04, 2010 41.75 42.09 41.75 42.09 2,541 +0.09(+0.22%)
Oct 01, 2010 42.00 42.13 42.00 42.00 3,260 -0.31(-0.74%)
Sep 30, 2010 42.31 42.31 42.31 42.31 199 -0.21(-0.49%)
Sep 29, 2010 42.44 42.52 42.44 42.52 2,340 -0.28(-0.66%)
Sep 28, 2010 42.81 42.81 42.81 42.81 105 +0.24(+0.56%)
Sep 27, 2010 42.54 42.67 42.54 42.57 1,914 +0.14(+0.34%)
Sep 24, 2010 42.69 42.69 42.43 42.43 2,585 -0.83(-1.92%)
Sep 23, 2010 43.27 43.28 43.09 43.26 4,005 +0.60(+1.41%)
Sep 21, 2010 43.02 42.66 42.66 42.66 315 -0.15(-0.36%)
Sep 20, 2010 43.18 43.24 42.81 42.81 841 -0.65(-1.49%)
Sep 17, 2010 43.45 43.60 43.45 43.45 2,313 -0.13(-0.30%)
Sep 14, 2010 43.58 43.58 43.58 43.58 1,051 +0.15(+0.34%)
Sep 13, 2010 43.51 43.53 43.40 43.43 3,491 -1.04(-2.33%)
Sep 10, 2010 44.62 44.62 44.47 44.47 814 -0.04(-0.09%)
Sep 09, 2010 44.31 44.55 44.31 44.51 977 -0.23(-0.51%)
Sep 08, 2010 44.61 44.74 44.61 44.74 525 -0.14(-0.32%)
Sep 07, 2010 44.22 44.88 44.22 44.88 6,314 +0.29(+0.66%)
Sep 03, 2010 44.44 44.64 44.44 44.59 1,431 -0.44(-0.97%)
Sep 02, 2010 45.02 45.02 45.02 45.02 105 -0.20(-0.44%)
Sep 01, 2010 45.40 45.40 45.17 45.22 4,080 -1.22(-2.62%)
Aug 31, 2010 46.44 46.44 46.44 46.44 105 +0.24(+0.51%)
Aug 30, 2010 46.20 46.20 46.12 46.20 5,836 +0.22(+0.48%)
Aug 27, 2010 45.98 46.20 45.98 45.98 3,035 -0.61(-1.31%)
Aug 26, 2010 46.27 46.59 46.13 46.59 2,103 +0.16(+0.35%)
Aug 25, 2010 46.48 46.72 46.42 46.43 5,667 +0.44(+0.95%)
Aug 24, 2010 46.10 46.16 45.99 45.99 1,162 +0.39(+0.85%)
Aug 23, 2010 45.47 45.65 45.43 45.60 2,676 +0.51(+1.13%)
Aug 20, 2010 45.09 45.51 45.09 45.09 4,138 -0.17(-0.37%)
Aug 19, 2010 45.13 45.36 45.13 45.26 14,744 +0.46(+1.02%)
Aug 18, 2010 45.00 45.00 44.80 44.80 5,789 +0.18(+0.40%)
Aug 17, 2010 44.96 44.96 44.59 44.62 1,457 -0.71(-1.57%)
Aug 16, 2010 45.48 45.50 45.08 45.33 5,709 -0.50(-1.09%)
Aug 13, 2010 45.83 45.86 45.62 45.83 841 -0.12(-0.27%)
Aug 12, 2010 45.96 45.96 45.72 45.95 2,765 +0.34(+0.75%)
Aug 11, 2010 45.31 45.63 45.31 45.61 172 +1.01(+2.26%)
Aug 10, 2010 44.56 44.60 44.53 44.60 657 +1.16(+2.67%)
Aug 09, 2010 43.48 43.55 43.40 43.44 3,805 -0.38(-0.87%)
Aug 06, 2010 43.82 44.07 43.79 43.82 7,282 +0.09(+0.22%)
Aug 05, 2010 43.85 43.86 43.72 43.73 8,313 +0.23(+0.52%)
Aug 04, 2010 43.74 43.81 43.50 43.50 2,388 -0.23(-0.52%)
Aug 03, 2010 43.81 44.01 43.73 43.73 411 +0.43(+1.00%)
Aug 02, 2010 43.61 43.62 43.18 43.30 16,071 -1.15(-2.58%)
Jul 30, 2010 44.44 44.71 44.44 44.44 9,612 -0.58(-1.29%)
Jul 29, 2010 44.71 45.02 44.71 45.02 473 +0.29(+0.64%)
Jul 28, 2010 44.53 44.74 44.52 44.74 736 +0.12(+0.28%)
Jul 27, 2010 44.39 44.61 44.39 44.61 525 +0.24(+0.54%)
Jul 26, 2010 44.60 44.60 44.38 44.38 1,300 -0.38(-0.86%)
Jul 23, 2010 44.88 44.88 44.76 44.76 210 -0.12(-0.27%)
Jul 22, 2010 45.08 45.09 44.88 44.88 7,887 -1.09(-2.38%)
Jul 21, 2010 45.52 46.05 45.49 45.97 2,167 -1.27(-2.70%)
Jul 19, 2010 47.16 47.25 47.25 47.25 11,673 -0.20(-0.42%)
Jul 16, 2010 47.45 47.61 46.98 47.45 457 +1.65(+3.61%)
Jul 14, 2010 45.79 45.79 45.79 45.79 0 +0.52(+1.16%)
Jul 13, 2010 45.34 45.54 45.27 45.27 15,154 -0.43(-0.94%)
Jul 12, 2010 45.69 45.72 45.69 45.70 5,258 +0.27(+0.59%)
Jul 09, 2010 45.43 46.06 45.43 45.43 21,664 -1.15(-2.47%)
Jul 08, 2010 46.25 46.61 46.25 46.58 8,628 +0.42(+0.91%)
Jul 07, 2010 46.60 46.60 46.16 46.16 815 -0.45(-0.96%)
Jul 06, 2010 46.18 46.74 45.80 46.61 30,714 -0.69(-1.47%)
Jul 02, 2010 47.30 47.48 47.30 47.30 360 +0.35(+0.75%)
Jul 01, 2010 47.22 47.85 46.95 46.95 18,468 -0.25(-0.52%)
Jun 30, 2010 46.61 47.20 46.44 47.20 6,132 +0.08(+0.16%)
Jun 29, 2010 46.62 47.12 46.52 47.12 32,916 +1.86(+4.12%)
Jun 25, 2010 45.26 45.36 45.26 45.26 841 -0.20(-0.45%)
Jun 24, 2010 45.40 45.46 45.40 45.46 2,418 +0.78(+1.76%)
Jun 23, 2010 44.84 44.84 44.68 44.68 420 -0.57(-1.26%)
Jun 22, 2010 44.86 45.27 44.44 45.25 6,821 +0.42(+0.93%)
Jun 21, 2010 44.23 44.86 44.15 44.83 2,358 -1.44(-3.10%)
Jun 18, 2010 46.27 46.30 46.14 46.27 6,630 -0.10(-0.23%)
Jun 17, 2010 46.52 46.52 46.37 46.37 1,207 +0.73(+1.60%)
Jun 16, 2010 46.13 46.17 45.64 45.64 2,471 -0.21(-0.45%)
Jun 15, 2010 46.36 46.36 45.85 45.85 1,152 -1.09(-2.33%)
Jun 14, 2010 46.32 46.94 46.32 46.94 2,024 -0.08(-0.17%)
Jun 11, 2010 47.08 47.08 46.94 47.02 1,961 +0.02(+0.04%)
Jun 10, 2010 47.54 47.54 47.00 47.00 5,225 -1.47(-3.04%)
Jun 09, 2010 47.52 48.47 47.35 48.47 12,928 -0.69(-1.41%)
Jun 08, 2010 49.36 49.55 49.17 49.17 2,519 -0.44(-0.90%)
Jun 07, 2010 49.00 49.61 49.00 49.61 1,630 +0.27(+0.55%)
Jun 04, 2010 49.34 49.34 48.64 49.34 1,802 +1.36(+2.82%)
Jun 03, 2010 47.69 47.98 47.69 47.98 751 +0.05(+0.09%)
Jun 02, 2010 48.74 48.74 47.81 47.94 11,383 -1.04(-2.12%)
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.