Skip to main content

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

17.08 +0.12 (+0.70%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 36.46 36.77 36.46 36.71 1,262 +0.71(+1.98%)
May 30, 2013 35.74 36.00 35.74 36.00 1,104 -0.03(-0.08%)
May 29, 2013 36.43 36.43 36.03 36.03 505 +0.60(+1.69%)
May 28, 2013 35.33 35.50 33.28 35.43 690 -0.66(-1.82%)
May 24, 2013 36.42 36.45 36.08 36.08 1,457 +0.26(+0.72%)
May 23, 2013 35.90 35.90 35.81 35.83 420 +1.12(+3.23%)
May 22, 2013 34.71 34.71 34.71 34.71 2,418 +0.12(+0.35%)
May 21, 2013 34.50 34.58 34.50 34.58 736 +0.14(+0.42%)
May 20, 2013 34.70 34.70 34.44 34.44 1,868 -0.50(-1.44%)
May 17, 2013 34.86 35.10 34.86 34.94 1,262 -0.41(-1.16%)
May 16, 2013 35.34 35.35 35.34 35.35 210 +0.41(+1.17%)
May 15, 2013 35.00 35.23 34.90 34.94 1,840 -0.08(-0.22%)
May 13, 2013 34.98 35.18 34.98 35.02 8,834 +0.50(+1.46%)
May 10, 2013 34.62 35.10 34.34 34.52 8,904 -0.29(-0.84%)
May 09, 2013 34.52 34.86 34.45 34.81 5,199 +0.55(+1.60%)
May 08, 2013 34.39 34.48 34.26 34.26 5,508 -0.37(-1.07%)
May 07, 2013 34.46 34.68 34.46 34.63 14,677 -0.48(-1.38%)
May 06, 2013 35.02 35.11 35.01 35.11 38,022 +0.22(+0.63%)
May 03, 2013 35.07 35.07 34.69 34.90 588 -0.81(-2.26%)
May 02, 2013 35.70 35.70 35.70 35.70 280 -0.02(-0.05%)
May 01, 2013 35.25 35.72 35.25 35.72 1,314 +0.47(+1.32%)
Apr 30, 2013 38.60 38.60 35.19 35.26 3,418 -0.29(-0.83%)
Apr 29, 2013 35.66 35.66 35.55 35.55 946 -0.48(-1.35%)
Apr 26, 2013 35.89 36.04 35.76 36.04 1,203 +0.28(+0.77%)
Apr 25, 2013 36.08 36.39 35.66 35.76 4,091 -0.54(-1.49%)
Apr 24, 2013 36.80 36.80 36.30 36.30 3,943 -0.51(-1.39%)
Apr 23, 2013 37.12 37.13 36.13 36.82 2,689 +0.03(+0.08%)
Apr 22, 2013 36.71 36.79 36.71 36.79 2,367 -0.09(-0.23%)
Apr 19, 2013 36.88 36.92 36.80 36.87 1,604 -1.46(-3.82%)
Apr 17, 2013 38.03 38.34 38.34 38.34 1,156 +0.68(+1.82%)
Apr 16, 2013 37.38 37.65 37.38 37.65 1,350 -0.48(-1.25%)
Apr 15, 2013 37.93 38.13 37.78 38.13 1,156 +1.00(+2.69%)
Apr 12, 2013 35.43 37.19 35.43 37.13 1,778 +0.59(+1.61%)
Apr 11, 2013 36.61 36.61 36.54 36.54 525 +0.03(+0.08%)
Apr 10, 2013 36.37 36.60 36.36 36.51 5,270 -0.20(-0.54%)
Apr 09, 2013 37.13 37.13 36.71 36.71 1,860 -1.08(-2.87%)
Apr 08, 2013 37.80 37.81 37.80 37.80 762 -0.21(-0.55%)
Apr 05, 2013 37.97 38.14 37.82 38.01 736 +0.69(+1.86%)
Apr 04, 2013 37.18 37.50 37.11 37.31 1,032 +0.20(+0.54%)
Apr 03, 2013 36.80 37.35 36.76 37.11 1,787 +0.61(+1.67%)
Apr 02, 2013 36.31 36.50 36.31 36.50 296 -0.14(-0.39%)
Apr 01, 2013 36.31 36.65 36.29 36.65 667 +0.36(+1.00%)
Mar 28, 2013 36.14 36.38 36.14 36.28 420 +0.55(+1.54%)
Mar 27, 2013 35.73 35.73 35.73 35.73 262 -0.13(-0.37%)
Mar 26, 2013 36.14 36.14 35.87 35.87 893 -0.57(-1.57%)
Mar 25, 2013 36.12 36.47 36.12 36.44 1,209 +0.31(+0.87%)
Mar 22, 2013 36.13 36.25 36.03 36.12 999 -0.18(-0.50%)
Mar 21, 2013 36.26 36.30 36.08 36.30 1,243 +0.46(+1.27%)
Mar 20, 2013 36.29 37.06 35.81 35.85 5,561 -1.22(-3.28%)
Mar 19, 2013 36.75 37.24 36.66 37.06 3,266 +0.84(+2.31%)
Mar 18, 2013 36.33 36.40 36.23 36.23 2,923 +0.40(+1.11%)
Mar 15, 2013 35.89 35.90 35.83 35.83 315 +0.29(+0.83%)
Mar 14, 2013 35.55 35.60 35.40 35.53 1,374 -0.33(-0.91%)
Mar 13, 2013 35.66 35.88 35.66 35.86 9,624 +0.47(+1.33%)
Mar 12, 2013 35.31 35.39 35.31 35.39 245 +0.90(+2.62%)
Mar 11, 2013 34.47 34.57 34.46 34.49 1,251 +0.30(+0.89%)
Mar 08, 2013 34.15 34.58 33.99 34.18 3,838 -0.59(-1.70%)
Mar 07, 2013 34.84 34.99 34.77 34.77 1,667 -0.16(-0.46%)
Mar 06, 2013 35.05 35.05 34.90 34.93 548 -0.05(-0.15%)
Mar 05, 2013 35.27 35.27 34.95 34.99 631 -0.42(-1.20%)
Mar 04, 2013 35.60 35.60 35.41 35.41 5,547 +0.60(+1.72%)
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.