Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.08 -0.11 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.98 22.98 22.75 22.82 81,456 -0.33(-1.44%)
May 30, 2013 23.29 23.29 23.14 23.15 0 -0.08(-0.33%)
May 29, 2013 23.15 23.23 23.12 23.23 10,020 -0.18(-0.79%)
May 28, 2013 23.41 23.41 23.41 23.41 219 +0.32(+1.40%)
May 24, 2013 23.11 23.11 23.00 23.09 0 -0.18(-0.76%)
May 23, 2013 23.10 23.27 22.91 23.26 0 -0.27(-1.14%)
May 22, 2013 23.87 23.87 23.50 23.53 0 -0.41(-1.73%)
May 21, 2013 23.80 23.99 23.80 23.95 0 +0.02(+0.09%)
May 20, 2013 23.94 23.94 23.84 23.93 0 +0.13(+0.56%)
May 17, 2013 23.68 23.82 23.68 23.79 0 +0.15(+0.66%)
May 16, 2013 23.71 23.71 23.63 23.64 6,630 -0.06(-0.27%)
May 15, 2013 23.69 23.72 23.67 23.70 0 +0.14(+0.60%)
May 13, 2013 23.62 23.79 23.56 23.56 0 -0.29(-1.21%)
May 10, 2013 23.99 23.99 23.77 23.85 0 +0.02(+0.10%)
May 09, 2013 24.01 24.06 23.79 23.83 0 -0.18(-0.76%)
May 08, 2013 23.93 24.01 23.85 24.01 0 +0.24(+1.02%)
May 07, 2013 23.75 23.88 23.73 23.77 0 +0.18(+0.77%)
May 06, 2013 23.54 23.58 23.48 23.58 0 +0.04(+0.15%)
May 03, 2013 23.50 23.55 23.28 23.55 0 +0.27(+1.15%)
May 02, 2013 23.24 23.28 23.13 23.28 0 -0.01(-0.04%)
May 01, 2013 23.35 23.35 23.29 23.29 0 -0.18(-0.78%)
Apr 30, 2013 23.34 23.48 23.34 23.47 0 +0.16(+0.68%)
Apr 29, 2013 23.15 23.34 23.15 23.31 6,187 +0.12(+0.53%)
Apr 26, 2013 23.25 23.43 23.19 23.19 5,368 -0.24(-1.03%)
Apr 25, 2013 23.27 23.45 23.27 23.43 12,925 +0.18(+0.76%)
Apr 24, 2013 23.04 23.25 22.96 23.25 0 +0.29(+1.27%)
Apr 23, 2013 22.83 22.99 22.77 22.96 67,105 -0.08(-0.34%)
Apr 22, 2013 23.03 23.04 23.03 23.04 1,097 +0.32(+1.40%)
Apr 19, 2013 22.70 22.74 22.70 22.72 5,291 +0.33(+1.46%)
Apr 18, 2013 22.36 22.45 22.33 22.39 4,248 +0.15(+0.65%)
Apr 17, 2013 22.32 22.32 22.19 22.24 4,610 -0.31(-1.39%)
Apr 16, 2013 22.65 22.65 22.56 22.56 3,578 +0.07(+0.31%)
Apr 15, 2013 22.74 22.74 22.49 22.49 35,234 -0.70(-3.01%)
Apr 12, 2013 23.05 23.19 23.05 23.19 4,024 -0.24(-1.04%)
Apr 11, 2013 23.46 23.46 23.39 23.43 7,355 -0.06(-0.23%)
Apr 10, 2013 23.52 23.65 23.49 23.49 9,937 +0.10(+0.44%)
Apr 09, 2013 23.11 23.38 23.11 23.38 988 +0.48(+2.09%)
Apr 08, 2013 22.85 22.91 22.85 22.91 823 +0.06(+0.28%)
Apr 05, 2013 22.72 22.84 22.44 22.84 17,784 -0.32(-1.38%)
Apr 04, 2013 23.27 23.27 23.02 23.16 12,207 +0.06(+0.24%)
Apr 03, 2013 23.27 23.27 23.11 23.11 1,187 -0.40(-1.69%)
Apr 02, 2013 23.50 23.50 23.50 23.50 3,809 +0.00(+0.00%)
Apr 01, 2013 23.50 23.50 23.50 23.50 878 -0.26(-1.08%)
Mar 28, 2013 23.54 23.76 23.54 23.76 23,339 +0.01(+0.04%)
Mar 27, 2013 23.75 23.75 23.64 23.75 5,535 -0.03(-0.11%)
Mar 26, 2013 23.65 23.77 23.65 23.77 1,648 +0.16(+0.69%)
Mar 25, 2013 23.73 23.73 23.50 23.61 14,642 -0.07(-0.31%)
Mar 22, 2013 23.70 23.70 23.68 23.68 1,817 +0.21(+0.91%)
Mar 21, 2013 23.64 23.64 23.44 23.47 1,712 -0.26(-1.09%)
Mar 20, 2013 23.72 23.80 23.60 23.73 5,701 +0.41(+1.78%)
Mar 19, 2013 23.41 23.41 23.18 23.31 37,893 -0.08(-0.35%)
Mar 18, 2013 23.37 23.50 23.32 23.40 10,982 -0.27(-1.14%)
Mar 15, 2013 23.62 23.76 23.57 23.67 15,294 -0.33(-1.37%)
Mar 14, 2013 23.88 24.00 23.88 23.99 4,691 +0.30(+1.27%)
Mar 13, 2013 23.79 23.80 23.68 23.69 20,504 -0.30(-1.23%)
Mar 12, 2013 24.32 24.32 23.98 23.99 5,978 -0.51(-2.10%)
Mar 11, 2013 24.64 24.64 24.45 24.50 4,373 -0.37(-1.50%)
Mar 08, 2013 24.90 24.90 24.71 24.88 10,824 +0.31(+1.28%)
Mar 07, 2013 24.61 24.61 24.54 24.56 4,632 +0.06(+0.24%)
Mar 06, 2013 24.56 24.59 24.42 24.50 5,076 +0.05(+0.19%)
Mar 05, 2013 24.31 24.51 24.31 24.46 12,427 +0.23(+0.94%)
Mar 04, 2013 24.35 24.35 24.10 24.23 29,767 -0.30(-1.21%)
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.