Skip to main content

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

17.28 +0.18 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.28 40.52 40.28 40.51 2,179 -0.43(-1.05%)
Mar 29, 2012 41.13 41.34 40.89 40.94 5,483 +0.28(+0.68%)
Mar 28, 2012 40.53 40.66 40.52 40.66 3,001 +0.78(+1.96%)
Mar 27, 2012 39.58 39.87 39.58 39.87 2,498 +0.01(+0.02%)
Mar 26, 2012 39.92 40.05 39.80 39.86 3,593 -0.33(-0.83%)
Mar 23, 2012 40.47 40.53 40.20 40.20 6,036 -0.23(-0.57%)
Mar 22, 2012 40.45 40.45 40.28 40.43 4,490 +0.60(+1.52%)
Mar 21, 2012 39.94 39.94 39.82 39.82 355 -0.05(-0.12%)
Mar 20, 2012 39.95 39.95 39.87 39.87 574 +0.94(+2.41%)
Mar 19, 2012 39.05 39.05 38.93 38.93 469 +0.71(+1.85%)
Mar 16, 2012 38.46 38.52 38.23 38.23 1,044 -0.20(-0.53%)
Mar 14, 2012 38.12 38.43 38.43 38.43 313 +1.21(+3.25%)
Mar 13, 2012 37.89 37.89 37.22 37.22 1,481 -1.11(-2.90%)
Mar 12, 2012 38.10 38.40 37.40 38.33 21,170 +0.37(+0.98%)
Mar 09, 2012 38.01 38.05 37.53 37.96 26,870 -0.59(-1.54%)
Mar 08, 2012 38.62 38.62 38.55 38.55 8,281 -0.78(-1.99%)
Mar 07, 2012 39.43 39.43 39.18 39.33 1,030 -0.00(-0.00%)
Mar 06, 2012 39.52 40.16 39.34 39.34 15,219 +1.22(+3.19%)
Mar 05, 2012 37.79 38.23 37.79 38.12 4,746 +1.01(+2.71%)
Mar 02, 2012 37.20 37.29 37.00 37.11 4,951 +0.06(+0.15%)
Mar 01, 2012 37.10 37.10 37.06 37.06 501 -0.03(-0.08%)
Feb 29, 2012 36.82 37.09 36.73 37.09 1,253 -0.13(-0.36%)
Feb 28, 2012 37.22 37.22 36.78 37.22 6,474 -0.34(-0.92%)
Feb 27, 2012 37.75 37.75 37.56 37.56 1,212 +0.34(+0.93%)
Feb 24, 2012 37.08 37.26 37.06 37.22 7,063 -0.12(-0.33%)
Feb 23, 2012 37.47 37.47 37.34 37.34 4,760 +0.21(+0.57%)
Feb 22, 2012 37.17 37.17 37.13 37.13 6,031 -0.35(-0.94%)
Feb 21, 2012 37.33 37.56 37.27 37.49 1,409 +0.29(+0.78%)
Feb 17, 2012 37.06 37.34 37.06 37.20 9,162 +0.11(+0.30%)
Feb 16, 2012 37.68 37.68 37.09 37.09 992 -0.39(-1.05%)
Feb 15, 2012 37.48 37.48 37.48 37.48 340 -0.71(-1.87%)
Feb 14, 2012 38.12 38.23 38.10 38.19 4,333 +0.27(+0.71%)
Feb 13, 2012 37.98 38.12 37.89 37.92 2,207 -0.59(-1.53%)
Feb 10, 2012 38.47 38.69 38.43 38.51 3,256 +0.96(+2.55%)
Feb 09, 2012 37.33 37.56 37.33 37.56 626 +0.40(+1.08%)
Feb 08, 2012 37.48 37.48 37.15 37.15 999 -0.66(-1.75%)
Feb 07, 2012 37.92 38.04 37.67 37.81 63,705 +0.19(+0.51%)
Feb 06, 2012 37.61 37.71 37.61 37.62 1,335 +0.57(+1.55%)
Feb 03, 2012 37.09 37.16 36.88 37.05 15,559 -0.49(-1.31%)
Feb 02, 2012 37.68 37.68 37.31 37.54 57,897 -0.51(-1.35%)
Feb 01, 2012 38.22 38.32 37.77 38.05 11,281 -0.70(-1.80%)
Jan 31, 2012 38.51 38.99 38.51 38.75 2,153 -0.23(-0.58%)
Jan 30, 2012 39.12 39.43 38.95 38.98 2,539 +0.92(+2.41%)
Jan 27, 2012 38.16 38.23 37.97 38.06 10,667 -0.35(-0.92%)
Jan 26, 2012 37.99 38.42 37.91 38.42 3,107 +0.12(+0.33%)
Jan 25, 2012 38.30 38.38 38.14 38.29 7,225 -0.35(-0.92%)
Jan 24, 2012 38.60 38.65 38.60 38.65 438 -0.02(-0.05%)
Jan 23, 2012 38.45 38.78 38.45 38.67 2,398 -0.40(-1.03%)
Jan 20, 2012 39.18 39.28 39.07 39.07 1,068 +0.08(+0.20%)
Jan 19, 2012 38.95 39.21 38.83 38.99 27,436 -0.42(-1.07%)
Jan 18, 2012 40.03 40.03 39.32 39.41 10,632 -0.67(-1.68%)
Jan 17, 2012 39.99 40.20 39.88 40.08 14,009 -0.96(-2.35%)
Jan 13, 2012 41.42 41.42 41.05 41.05 6,119 +0.08(+0.19%)
Jan 12, 2012 41.29 41.29 40.95 40.97 7,675 -0.03(-0.07%)
Jan 11, 2012 41.08 41.11 41.00 41.00 1,357 -0.04(-0.10%)
Jan 10, 2012 41.17 41.66 40.69 41.04 18,069 -1.06(-2.52%)
Jan 09, 2012 42.13 42.25 41.97 42.10 4,762 -0.90(-2.09%)
Jan 06, 2012 42.75 43.00 42.75 43.00 375 +0.75(+1.76%)
Jan 05, 2012 42.71 42.71 42.26 42.26 898 -0.35(-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.