Quantcast

WisdomTree China ex-State-Owned Enterprises Fund Historical Stock Prices

CXSE 
$77.46
*  
0.175
0.23%
Get CXSE Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading CXSE now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 76.37 77.46 76.37 77.46 102,251
03/21/2019 76.37 77.46 76.37 77.46 102,251
03/20/2019 77.02 77.7482 76.49 77.285 16,558
03/19/2019 77.72 77.92 77.5 77.63 20,011
03/18/2019 77.36 77.628 77.16 77.39 9,565
03/15/2019 75.76 76.16 75.76 76.04 8,765
03/14/2019 74.5 74.8 74.46 74.7501 5,863
03/13/2019 75.42 75.6887 75.36 75.36 13,530
03/12/2019 75.79 75.87 75.5211 75.72 16,815
03/11/2019 74.2 75.2 74.2 75.1799 9,592
03/08/2019 72.09 72.88 72 72.7 27,334
03/07/2019 75.36 75.36 74.0401 74.28 15,853
03/06/2019 77.09 77.16 76.54 76.54 15,125
03/05/2019 76.24 77.19 76.24 76.97 26,747
03/04/2019 75.71 75.84 74.799 75.43 25,314
03/01/2019 74.56 74.6 74.031 74.26 62,328
02/28/2019 73.68 73.68 73.19 73.43 19,550
02/27/2019 73.51 73.7283 73.22 73.5942 24,061
02/26/2019 74 74.705 73.988 74.53 57,487
02/25/2019 74.95 75 74.61 74.61 31,382
02/22/2019 72.29 72.7545 72.2012 72.71 65,946
02/21/2019 71.31 71.31 70.81 70.93 6,945
02/20/2019 71.39 71.7259 71.14 71.3 19,246
02/19/2019 69.99 70.92 69.99 70.73 33,649
02/15/2019 69.97 69.97 69.37 69.66 74,508
02/14/2019 70.17 70.3899 69.9 70.33 14,330
02/13/2019 70.92 71.1099 70.74 70.75 9,938
02/12/2019 70.08 70.2499 70.08 70.175 8,166
02/11/2019 69.7198 69.8489 69.5353 69.57 13,132
02/08/2019 68.12 68.748 68.1 68.6 15,476
02/07/2019 68.97 69.0601 68.01 68.38 33,666
02/06/2019 70.31 70.31 69.555 69.59 6,297
02/05/2019 69.37 70.2493 69.37 70.16 11,636
02/04/2019 68.6 69.1 68.6 68.99 11,642
02/01/2019 68.69 68.95 68.57 68.71 348,988
01/31/2019 68 68.9 68 68.86 200,964
01/30/2019 66.93 67.77 66.675 67.61 402,017
01/29/2019 66.89 66.89 66.1 66.15 417,386
01/28/2019 66.29 66.6421 66.07 66.58 4,880
01/25/2019 66.8 67.3768 66.8 67.1884 7,501
01/24/2019 65.5255 65.845 65.45 65.8137 1,473
01/23/2019 65.0836 65.1885 64.66 65 6,328
01/22/2019 65.31 65.35 64.2813 64.52 19,872
01/18/2019 66.1878 66.7349 66.1878 66.51 10,183
01/17/2019 64.59 65.7 64.36 65.31 31,285
01/16/2019 64.85 65.59 64.85 65.4 18,174
01/15/2019 63.84 64.48 63.84 64.31 3,690
01/14/2019 63.11 63.39 62.93 63.22 8,063
01/11/2019 63.96 64.2 63.84 64.18 6,682
01/10/2019 63.76 64.55 63.59 64.55 8,639
01/09/2019 63.56 64.19 63.53 64.01 33,076
01/08/2019 62.25 62.539 61.79 62.45 10,338
01/07/2019 61.43 62.269 61.43 62.18 6,739
01/04/2019 60.16 61.72 60.16 61.44 17,497
01/03/2019 59.64 59.64 58.7301 58.75 15,828
01/02/2019 59.94 60.7359 59.83 60.67 7,127
12/31/2018 61.96 62.06 60.89 60.89 14,120
12/28/2018 61.27 61.8 60.9601 61.45 232,840
12/27/2018 60.148 60.7874 59.78 60.7874 49,030
12/26/2018 60.42 61.28 59.65 61.28 36,465
12/24/2018 60.01 60.819 60 60 13,845
12/21/2018 61.5 61.5 60.14 60.4036 15,934
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for CXSE



Research Brokers before you trade

Want to trade FX?

Smart Portfolio