Skip to main content

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

17.00 +0.04 (+0.24%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 48.66 48.98 48.05 48.98 22,756 +0.48(+1.00%)
May 28, 2010 48.49 48.49 48.02 48.49 1,998 +0.79(+1.65%)
May 27, 2010 48.69 48.69 47.69 47.70 47,941 -1.96(-3.94%)
May 26, 2010 49.51 49.66 48.99 49.66 2,150 -0.36(-0.72%)
May 25, 2010 51.48 51.48 49.92 50.02 29,212 +0.77(+1.56%)
May 24, 2010 49.18 49.26 48.70 49.25 11,521 -0.49(-0.99%)
May 21, 2010 50.49 52.11 49.65 49.75 10,705 -1.26(-2.46%)
May 20, 2010 50.93 51.27 50.58 51.00 58,822 +1.46(+2.96%)
May 19, 2010 49.94 50.16 49.47 49.54 9,286 -0.20(-0.40%)
May 18, 2010 48.36 49.74 48.35 49.74 4,585 +0.49(+1.00%)
May 17, 2010 49.43 50.13 49.03 49.24 12,848 +0.18(+0.37%)
May 14, 2010 49.06 49.55 48.71 49.06 19,838 +0.93(+1.94%)
May 13, 2010 47.91 48.13 47.77 48.13 4,572 +0.17(+0.36%)
May 12, 2010 48.12 48.31 47.88 47.96 52,409 -0.12(-0.26%)
May 11, 2010 47.66 48.14 47.64 48.08 14,986 +0.61(+1.28%)
May 10, 2010 47.75 47.79 47.48 47.48 6,310 -2.92(-5.79%)
May 07, 2010 50.01 50.57 49.30 50.39 9,279 -0.28(-0.55%)
May 06, 2010 49.18 50.67 48.93 50.67 7,416 +1.62(+3.30%)
May 05, 2010 48.50 49.25 48.37 49.05 9,854 +0.72(+1.50%)
May 04, 2010 47.72 48.62 47.72 48.33 3,635 +1.65(+3.54%)
May 03, 2010 46.75 46.75 46.62 46.68 2,430 -0.19(-0.41%)
Apr 30, 2010 46.72 46.87 46.52 46.87 1,605 +0.04(+0.08%)
Apr 29, 2010 46.92 46.92 46.83 46.83 1,183 -0.20(-0.43%)
Apr 28, 2010 46.91 47.30 46.91 47.03 4,829 -0.50(-1.06%)
Apr 27, 2010 46.53 47.57 46.51 47.53 9,644 +1.91(+4.19%)
Apr 26, 2010 45.59 45.63 45.57 45.62 1,866 -0.26(-0.56%)
Apr 23, 2010 46.19 46.26 45.88 45.88 5,006 +0.10(+0.21%)
Apr 22, 2010 46.17 46.58 45.78 45.78 3,850 -0.13(-0.29%)
Apr 21, 2010 45.71 46.01 45.69 45.92 1,840 +0.60(+1.32%)
Apr 20, 2010 45.25 45.53 45.25 45.32 2,566 -0.71(-1.55%)
Apr 19, 2010 46.19 46.55 45.97 46.03 9,479 +0.40(+0.88%)
Apr 16, 2010 45.72 45.74 45.56 45.63 2,182 +1.71(+3.90%)
Apr 15, 2010 43.99 43.99 43.92 43.92 2,198 +0.26(+0.59%)
Apr 14, 2010 43.93 43.93 43.66 43.66 2,345 -0.27(-0.61%)
Apr 12, 2010 43.93 43.93 43.93 43.93 0 +0.43(+0.98%)
Apr 09, 2010 43.83 43.83 42.25 43.50 4,385 -0.60(-1.36%)
Apr 08, 2010 44.84 44.84 44.10 44.10 6,888 -0.34(-0.77%)
Apr 07, 2010 44.22 44.49 44.21 44.44 5,573 +0.24(+0.54%)
Apr 06, 2010 44.44 44.44 44.18 44.20 2,050 -0.08(-0.17%)
Apr 05, 2010 44.60 44.60 44.21 44.28 3,197 -0.66(-1.46%)
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.