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 )

17.04 +0.32 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2013 32.14 32.14 32.14 32.14 731 -0.16(-0.50%)
Dec 30, 2013 32.27 32.31 32.27 32.30 490 +0.18(+0.56%)
Dec 27, 2013 32.29 32.53 32.12 32.12 1,885 -0.67(-2.04%)
Dec 26, 2013 32.79 32.79 32.79 32.79 104 -0.14(-0.44%)
Dec 23, 2013 32.78 32.93 32.93 32.93 417 +0.02(+0.06%)
Dec 20, 2013 32.92 33.05 32.89 32.91 1,294 +0.27(+0.82%)
Dec 19, 2013 32.86 32.86 32.56 32.64 2,569 +0.50(+1.55%)
Dec 18, 2013 32.18 32.18 32.14 32.14 679 -0.35(-1.06%)
Dec 17, 2013 32.49 32.49 32.49 32.49 313 +0.25(+0.78%)
Dec 16, 2013 32.24 32.24 32.24 32.24 379 -0.01(-0.04%)
Dec 11, 2013 31.93 32.25 32.25 32.25 1,357 +1.24(+4.01%)
Dec 10, 2013 31.01 31.01 31.01 31.01 43 +0.00(+0.00%)
Dec 09, 2013 31.04 31.04 31.01 31.01 522 +0.21(+0.67%)
Dec 06, 2013 30.96 30.96 30.80 30.80 795 -0.53(-1.68%)
Dec 03, 2013 31.49 31.33 31.33 31.33 208 +0.44(+1.43%)
Dec 02, 2013 30.80 30.89 30.80 30.89 997 -0.70(-2.21%)
Nov 25, 2013 31.37 31.59 31.59 31.59 1,984 +0.37(+1.20%)
Nov 22, 2013 31.21 31.22 31.21 31.22 417 -0.03(-0.09%)
Nov 19, 2013 31.24 31.24 31.24 31.24 417 +0.37(+1.21%)
Nov 18, 2013 30.93 30.93 30.87 30.87 522 -1.25(-3.90%)
Nov 15, 2013 32.90 32.90 32.06 32.13 11,043 -2.03(-5.95%)
Nov 14, 2013 34.16 34.16 34.16 34.16 104 +0.31(+0.91%)
Nov 12, 2013 33.85 33.85 33.85 33.85 120 +0.25(+0.76%)
Nov 11, 2013 33.64 33.64 33.60 33.60 417 -0.63(-1.83%)
Nov 08, 2013 34.22 34.22 34.22 34.22 104 +0.02(+0.05%)
Nov 07, 2013 33.50 34.21 33.50 34.21 1,213 +0.69(+2.06%)
Nov 05, 2013 33.42 33.51 33.51 33.51 417 +0.52(+1.57%)
Nov 04, 2013 33.02 33.02 32.92 33.00 1,524 -0.02(-0.06%)
Nov 01, 2013 33.02 33.02 33.02 33.02 835 +0.01(+0.02%)
Oct 31, 2013 33.04 33.21 33.01 33.01 731 -0.27(-0.82%)
Oct 30, 2013 33.06 33.28 33.04 33.28 3,188 -0.52(-1.53%)
Oct 29, 2013 33.80 33.80 33.76 33.80 1,566 -0.33(-0.97%)
Oct 28, 2013 34.16 34.16 34.13 34.13 522 -0.31(-0.90%)
Oct 25, 2013 34.42 34.73 34.42 34.44 8,041 +0.46(+1.35%)
Oct 23, 2013 33.98 33.98 33.98 33.98 0 +1.18(+3.60%)
Oct 18, 2013 32.61 32.81 32.81 32.81 3,550 -0.27(-0.81%)
Oct 17, 2013 33.07 33.07 33.07 33.07 417 +0.18(+0.55%)
Oct 15, 2013 32.70 32.89 32.89 32.89 1,357 +0.38(+1.18%)
Oct 14, 2013 32.51 32.51 32.51 32.51 208 -0.38(-1.17%)
Oct 10, 2013 32.89 32.89 32.89 32.89 0 -0.32(-0.98%)
Oct 09, 2013 33.31 33.31 33.22 33.22 1,357 -0.24(-0.72%)
Oct 08, 2013 33.26 33.46 33.14 33.46 1,462 +0.15(+0.46%)
Oct 07, 2013 33.30 33.30 33.30 33.30 208 +0.24(+0.72%)
Oct 04, 2013 33.06 33.06 33.06 33.06 417 -0.42(-1.26%)
Oct 03, 2013 33.62 33.63 33.49 33.49 595 -0.03(-0.09%)
Oct 02, 2013 33.51 33.51 33.51 33.51 313 +0.11(+0.32%)
Oct 01, 2013 33.72 33.73 33.41 33.41 1,044 -0.08(-0.23%)
Sep 27, 2013 33.46 33.49 33.46 33.49 417 +0.17(+0.51%)
Sep 26, 2013 33.14 33.31 33.05 33.31 1,298 +0.22(+0.67%)
Sep 25, 2013 32.95 33.15 32.95 33.09 11,278 +0.54(+1.65%)
Sep 23, 2013 32.60 32.56 32.56 32.56 835 -0.13(-0.41%)
Sep 20, 2013 32.44 32.70 32.44 32.69 939 +0.37(+1.16%)
Sep 19, 2013 32.31 32.32 32.24 32.32 511 +0.22(+0.69%)
Sep 18, 2013 33.19 33.19 32.10 32.10 5,952 -0.81(-2.45%)
Sep 17, 2013 32.74 32.90 32.74 32.90 449 +0.25(+0.77%)
Sep 16, 2013 32.55 32.65 32.55 32.65 678 -0.47(-1.42%)
Sep 13, 2013 33.09 33.15 33.09 33.12 671 +0.02(+0.07%)
Sep 12, 2013 32.91 33.17 32.84 33.10 6,442 +0.42(+1.27%)
Sep 11, 2013 32.81 32.83 32.68 32.68 832 +0.26(+0.80%)
Sep 10, 2013 32.66 32.66 32.42 32.42 1,253 -0.46(-1.40%)
Sep 09, 2013 33.09 33.09 32.88 32.88 3,544 -0.95(-2.80%)
Sep 06, 2013 33.57 33.90 33.57 33.83 1,148 -0.11(-0.31%)
Sep 05, 2013 34.12 34.12 33.94 33.94 5,534 -0.36(-1.06%)
Sep 04, 2013 34.41 34.41 34.22 34.30 2,099 -0.08(-0.24%)
Sep 03, 2013 34.41 34.41 34.38 34.38 6,135 -1.67(-4.63%)
Aug 30, 2013 35.93 36.17 35.93 36.05 5,430 +0.03(+0.08%)
Aug 29, 2013 35.94 36.02 35.94 36.02 1,958 -0.13(-0.37%)
Aug 28, 2013 36.25 36.25 36.16 36.16 1,148 +0.07(+0.19%)
Aug 27, 2013 36.12 36.12 36.09 36.09 417 +0.50(+1.39%)
Aug 26, 2013 35.17 35.59 35.17 35.59 522 +0.19(+0.55%)
Aug 23, 2013 35.55 35.66 35.40 35.40 1,173 -0.09(-0.24%)
Aug 22, 2013 35.63 35.63 35.45 35.49 522 -0.90(-2.47%)
Aug 21, 2013 36.53 36.53 36.32 36.39 339 +0.75(+2.10%)
Aug 20, 2013 35.78 35.78 35.53 35.64 637 +0.48(+1.36%)
Aug 19, 2013 35.17 35.17 35.16 35.16 552 +0.07(+0.20%)
Aug 16, 2013 34.70 35.09 34.70 35.09 1,357 -0.02(-0.05%)
Aug 15, 2013 34.92 35.26 34.92 35.11 7,675 +0.34(+0.99%)
Aug 14, 2013 34.77 34.77 34.77 34.77 142 +0.01(+0.03%)
Aug 13, 2013 34.97 35.07 34.71 34.76 3,772 -0.98(-2.74%)
Aug 12, 2013 36.06 36.06 35.73 35.74 4,269 -1.17(-3.18%)
Aug 09, 2013 36.91 36.91 36.91 36.91 133 -0.34(-0.93%)
Aug 08, 2013 37.26 37.26 37.26 37.26 104 -0.15(-0.41%)
Aug 07, 2013 37.39 37.52 37.39 37.41 3,542 +0.28(+0.75%)
Aug 06, 2013 37.11 37.13 37.09 37.13 2,297 +0.31(+0.85%)
Aug 05, 2013 36.73 36.82 36.73 36.82 626 +0.50(+1.36%)
Aug 02, 2013 36.31 36.36 36.30 36.32 1,357 -0.05(-0.14%)
Aug 01, 2013 36.72 36.72 36.33 36.38 6,869 -0.43(-1.17%)
Jul 31, 2013 37.19 37.29 36.81 36.81 929 -0.25(-0.67%)
Jul 30, 2013 36.82 37.15 36.70 37.06 4,072 -0.12(-0.32%)
Jul 29, 2013 37.07 37.22 37.06 37.18 21,338 +0.47(+1.28%)
Jul 26, 2013 37.20 37.20 36.71 36.71 731 -0.09(-0.25%)
Jul 25, 2013 37.21 37.21 36.71 36.80 992 -0.61(-1.64%)
Jul 24, 2013 36.87 37.41 36.87 37.41 2,552 +0.75(+2.04%)
Jul 23, 2013 36.75 36.98 36.65 36.66 11,088 -1.09(-2.89%)
Jul 22, 2013 37.81 37.91 37.75 37.76 2,401 -0.05(-0.13%)
Jul 19, 2013 37.78 37.83 37.73 37.80 1,044 -0.10(-0.25%)
Jul 18, 2013 37.74 37.91 37.03 37.90 7,086 +0.20(+0.53%)
Jul 17, 2013 37.50 37.73 37.50 37.70 6,861 -0.25(-0.66%)
Jul 16, 2013 38.10 38.23 37.95 37.95 3,855 -0.09(-0.23%)
Jul 15, 2013 38.27 38.27 37.99 38.03 5,534 -0.37(-0.97%)
Jul 12, 2013 38.22 38.57 38.12 38.41 15,342 +0.94(+2.50%)
Jul 11, 2013 38.14 38.14 37.32 37.47 30,179 -2.00(-5.07%)
Jul 10, 2013 39.46 39.59 39.27 39.47 2,932 -0.09(-0.22%)
Jul 09, 2013 40.01 39.91 39.44 39.56 5,705 -0.35(-0.89%)
Jul 08, 2013 39.66 39.91 39.43 39.91 2,479 -0.19(-0.48%)
Jul 05, 2013 39.85 40.35 39.85 40.10 3,996 -0.24(-0.59%)
Jul 03, 2013 40.31 40.35 40.30 40.34 1,044 +0.15(+0.37%)
Jul 02, 2013 39.43 40.26 39.43 40.19 1,700 +0.62(+1.56%)
Jul 01, 2013 39.45 39.58 39.28 39.58 1,052 +0.27(+0.68%)
Jun 28, 2013 39.49 39.68 39.15 39.31 5,610 -0.32(-0.80%)
Jun 26, 2013 40.08 42.03 39.62 39.62 40,350 -0.86(-2.13%)
Jun 25, 2013 40.64 40.86 40.46 40.49 33,307 -0.79(-1.90%)
Jun 24, 2013 41.84 41.88 40.99 41.27 11,036 +1.15(+2.86%)
Jun 21, 2013 40.28 40.84 40.12 40.12 10,421 -1.33(-3.21%)
Jun 20, 2013 40.26 41.60 40.26 41.45 23,832 +2.84(+7.37%)
Jun 19, 2013 38.99 38.99 38.61 38.61 14,109 +0.19(+0.50%)
Jun 18, 2013 38.48 38.48 38.33 38.42 1,357 +0.18(+0.48%)
Jun 17, 2013 38.48 38.68 38.23 38.23 519 -0.92(-2.34%)
Jun 14, 2013 38.64 39.23 38.64 39.15 8,563 +1.05(+2.76%)
Jun 13, 2013 38.79 38.79 38.08 38.10 5,848 -0.33(-0.85%)
Jun 12, 2013 38.43 38.54 38.43 38.43 18,521 -0.03(-0.07%)
Jun 11, 2013 38.34 38.45 38.34 38.45 506 +1.05(+2.81%)
Jun 10, 2013 37.40 37.40 37.40 37.40 179 +0.38(+1.04%)
Jun 07, 2013 37.25 37.25 36.96 37.02 1,237 -0.16(-0.44%)
Jun 06, 2013 37.35 37.55 37.18 37.18 2,955 +0.11(+0.28%)
Jun 05, 2013 36.96 37.32 36.96 37.08 2,647 +0.34(+0.91%)
Jun 04, 2013 36.65 36.99 36.65 36.74 1,700 +0.22(+0.60%)
Jun 03, 2013 36.67 36.77 36.52 36.52 1,253 -0.45(-1.22%)
May 31, 2013 36.72 37.03 36.72 36.97 1,253 +0.72(+1.98%)
May 30, 2013 35.99 36.25 35.99 36.25 1,096 -0.03(-0.08%)
May 29, 2013 36.68 36.68 36.28 36.28 502 +0.60(+1.69%)
May 28, 2013 35.58 35.75 33.51 35.68 686 -0.66(-1.82%)
May 24, 2013 36.67 36.70 36.34 36.34 1,447 +0.26(+0.72%)
May 23, 2013 36.15 36.15 36.06 36.08 417 +1.13(+3.23%)
May 22, 2013 34.95 34.95 34.95 34.95 2,401 +0.12(+0.35%)
May 21, 2013 34.74 34.83 34.74 34.83 731 +0.14(+0.42%)
May 20, 2013 34.94 34.94 34.68 34.68 1,855 -0.51(-1.44%)
May 17, 2013 35.10 35.34 35.10 35.19 1,253 -0.41(-1.16%)
May 16, 2013 35.59 35.60 35.59 35.60 208 +0.41(+1.17%)
May 15, 2013 35.25 35.47 35.14 35.19 1,827 -0.08(-0.22%)
May 13, 2013 35.23 35.43 35.23 35.27 8,772 +0.51(+1.46%)
May 10, 2013 34.86 35.35 34.59 34.76 8,842 -0.30(-0.84%)
May 09, 2013 34.76 35.10 34.69 35.05 5,163 +0.55(+1.60%)
May 08, 2013 34.63 34.72 34.50 34.50 5,470 -0.37(-1.07%)
May 07, 2013 34.70 34.92 34.70 34.87 14,574 -0.49(-1.38%)
May 06, 2013 35.27 35.36 35.26 35.36 37,756 +0.22(+0.63%)
May 03, 2013 35.31 35.31 34.93 35.14 584 -0.81(-2.26%)
May 02, 2013 35.96 35.96 35.96 35.96 278 -0.02(-0.05%)
May 01, 2013 35.50 35.98 35.50 35.98 1,305 +0.47(+1.32%)
Apr 30, 2013 38.88 38.88 35.44 35.51 3,394 -0.30(-0.83%)
Apr 29, 2013 35.91 35.91 35.80 35.80 939 -0.49(-1.35%)
Apr 26, 2013 36.15 36.29 36.01 36.29 1,194 +0.28(+0.77%)
Apr 25, 2013 36.33 36.65 35.91 36.01 4,062 -0.55(-1.49%)
Apr 24, 2013 37.06 37.06 36.56 36.56 3,916 -0.52(-1.39%)
Apr 23, 2013 37.38 37.39 36.39 37.08 2,670 +0.03(+0.08%)
Apr 22, 2013 36.97 37.05 36.97 37.05 2,350 -0.09(-0.23%)
Apr 19, 2013 37.14 37.18 37.06 37.13 1,593 -1.47(-3.82%)
Apr 17, 2013 38.30 38.61 38.61 38.61 1,148 +0.69(+1.82%)
Apr 16, 2013 37.64 37.92 37.64 37.92 1,340 -0.48(-1.25%)
Apr 15, 2013 38.20 38.40 38.04 38.40 1,148 +1.01(+2.69%)
Apr 12, 2013 35.68 37.45 35.68 37.39 1,765 +0.59(+1.61%)
Apr 11, 2013 36.87 36.87 36.80 36.80 522 +0.03(+0.08%)
Apr 10, 2013 36.63 36.86 36.62 36.77 5,233 -0.20(-0.54%)
Apr 09, 2013 37.39 37.39 36.97 36.97 1,847 -1.09(-2.87%)
Apr 08, 2013 38.06 38.07 38.06 38.06 757 -0.21(-0.55%)
Apr 05, 2013 38.23 38.41 38.08 38.27 731 +0.70(+1.86%)
Apr 04, 2013 37.44 37.77 37.37 37.57 1,025 +0.20(+0.54%)
Apr 03, 2013 37.06 37.61 37.02 37.37 1,775 +0.61(+1.67%)
Apr 02, 2013 36.57 36.76 36.57 36.76 294 -0.14(-0.39%)
Apr 01, 2013 36.57 36.90 36.55 36.90 663 +0.36(+1.00%)
Mar 28, 2013 36.40 36.64 36.40 36.54 417 +0.56(+1.54%)
Mar 27, 2013 35.98 35.98 35.98 35.98 261 -0.13(-0.37%)
Mar 26, 2013 36.40 36.40 36.12 36.12 887 -0.57(-1.57%)
Mar 25, 2013 36.38 36.73 36.38 36.69 1,200 +0.32(+0.87%)
Mar 22, 2013 36.39 36.50 36.28 36.38 992 -0.18(-0.50%)
Mar 21, 2013 36.51 36.56 36.33 36.56 1,234 +0.46(+1.27%)
Mar 20, 2013 36.55 37.33 36.06 36.10 5,522 -1.23(-3.28%)
Mar 19, 2013 37.01 37.50 36.92 37.33 3,243 +0.84(+2.31%)
Mar 18, 2013 36.59 36.66 36.48 36.48 2,903 +0.40(+1.11%)
Mar 15, 2013 36.15 36.16 36.08 36.08 313 +0.30(+0.83%)
Mar 14, 2013 35.80 35.85 35.65 35.78 1,364 -0.33(-0.91%)
Mar 13, 2013 35.91 36.14 35.91 36.11 9,556 +0.47(+1.33%)
Mar 12, 2013 35.56 35.64 35.56 35.64 243 +0.91(+2.62%)
Mar 11, 2013 34.71 34.82 34.70 34.73 1,242 +0.31(+0.89%)
Mar 08, 2013 34.40 34.83 34.23 34.42 3,811 -0.59(-1.70%)
Mar 07, 2013 35.08 35.24 35.02 35.02 1,656 -0.16(-0.46%)
Mar 06, 2013 35.30 35.30 35.15 35.18 545 -0.05(-0.15%)
Mar 05, 2013 35.52 35.52 35.20 35.23 626 -0.43(-1.20%)
Mar 04, 2013 35.85 35.85 35.66 35.66 5,508 +0.60(+1.72%)
Mar 01, 2013 35.29 35.29 34.98 35.06 678 +0.58(+1.69%)
Feb 28, 2013 34.66 34.66 34.01 34.47 2,334 -0.51(-1.45%)
Feb 27, 2013 35.42 35.42 34.98 34.98 1,379 -0.55(-1.54%)
Feb 26, 2013 35.43 35.64 35.43 35.53 14,614 +0.37(+1.06%)
Feb 22, 2013 35.05 35.16 35.05 35.15 5,743 +0.06(+0.16%)
Feb 21, 2013 35.05 35.34 35.05 35.09 10,861 +0.54(+1.55%)
Feb 20, 2013 34.56 34.56 34.56 34.56 522 +0.96(+2.85%)
Feb 15, 2013 33.60 33.60 33.60 33.60 208 -0.03(-0.09%)
Feb 14, 2013 33.73 33.73 33.63 33.63 1,511 -0.21(-0.62%)
Feb 13, 2013 33.85 33.85 33.76 33.84 10,025 -0.18(-0.54%)
Feb 12, 2013 34.02 34.02 34.02 34.02 104 -0.05(-0.14%)
Feb 11, 2013 34.06 34.12 34.01 34.07 2,491 +0.11(+0.31%)
Feb 08, 2013 34.07 34.07 33.03 33.96 4,177 -0.29(-0.84%)
Feb 07, 2013 34.09 34.37 34.09 34.25 10,819 +0.73(+2.17%)
Feb 06, 2013 33.66 33.66 33.52 33.52 1,188 +0.12(+0.37%)
Feb 04, 2013 32.94 33.40 32.94 33.40 4,386 +0.94(+2.89%)
Feb 01, 2013 32.56 32.56 32.39 32.46 5,332 -0.29(-0.88%)
Jan 31, 2013 32.73 32.83 32.73 32.75 3,864 +0.11(+0.32%)
Jan 30, 2013 32.63 32.66 32.62 32.64 2,361 -0.03(-0.09%)
Jan 29, 2013 33.03 33.05 32.65 32.67 32,993 -0.37(-1.13%)
Jan 28, 2013 33.08 33.08 33.05 33.05 417 -0.17(-0.52%)
Jan 25, 2013 32.95 33.24 32.95 33.22 7,431 +0.50(+1.52%)
Jan 24, 2013 32.60 32.72 32.60 32.72 2,088 +0.14(+0.44%)
Jan 22, 2013 32.45 32.58 32.58 32.58 1,148 -0.12(-0.37%)
Jan 18, 2013 32.68 32.70 32.68 32.70 851 -0.09(-0.27%)
Jan 17, 2013 32.93 32.93 32.79 32.79 4,344 -0.24(-0.72%)
Jan 16, 2013 33.25 33.26 33.03 33.03 3,515 +0.03(+0.09%)
Jan 15, 2013 33.02 33.02 33.00 33.00 261 +0.18(+0.56%)
Jan 14, 2013 32.82 32.82 32.82 32.82 1,703 -0.33(-0.98%)
Jan 11, 2013 33.21 33.30 33.14 33.14 3,899 +0.36(+1.11%)
Jan 10, 2013 32.86 32.86 32.78 32.78 1,148 -0.42(-1.27%)
Jan 09, 2013 33.12 33.21 33.12 33.20 313 -0.43(-1.28%)
Jan 08, 2013 33.68 33.68 33.63 33.63 1,200 +0.60(+1.83%)
Jan 07, 2013 33.04 33.04 33.03 33.03 417 +0.11(+0.35%)
Jan 04, 2013 32.91 32.91 32.91 32.91 225 +0.16(+0.50%)
Jan 03, 2013 32.63 32.75 32.47 32.75 3,237 +0.22(+0.68%)
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.