Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

30.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 29, 2016 22.40 22.40 22.40 0 +0.14(+0.65%)
Dec 28, 2016 22.32 22.32 22.25 22.25 1,080 +0.00(+0.00%)
Dec 21, 2016 22.25 22.25 22.25 174 -0.10(-0.46%)
Dec 20, 2016 22.36 22.36 22.36 22.36 323 +0.08(+0.35%)
Dec 19, 2016 22.21 22.40 22.21 22.28 2,027 -0.35(-1.55%)
Dec 16, 2016 22.63 22.63 22.63 22.63 614 -0.28(-1.21%)
Dec 15, 2016 22.91 22.91 22.91 22.91 340 +0.13(+0.57%)
Dec 14, 2016 23.41 23.41 22.78 22.78 1,434 -0.62(-2.67%)
Dec 09, 2016 23.40 23.40 23.40 2 -0.18(-0.78%)
Dec 08, 2016 23.58 23.58 23.42 23.58 1,546 +0.51(+2.19%)
Dec 06, 2016 23.08 23.08 23.08 0 -0.22(-0.93%)
Dec 05, 2016 23.30 23.30 23.30 23.30 304 -0.12(-0.52%)
Dec 01, 2016 23.42 23.42 23.42 0 -0.37(-1.57%)
Nov 29, 2016 23.79 23.79 23.79 0 +0.12(+0.49%)
Nov 28, 2016 23.57 23.67 23.57 23.67 2,415 +0.18(+0.77%)
Nov 25, 2016 23.49 23.49 23.49 23.49 757 +0.18(+0.78%)
Nov 21, 2016 23.31 23.31 23.31 0 -0.00(-0.02%)
Nov 18, 2016 23.24 23.32 23.24 23.32 1,708 +0.10(+0.45%)
Nov 17, 2016 23.40 23.40 23.21 23.21 1,242 -0.43(-1.81%)
Nov 10, 2016 23.64 23.64 23.64 0 -0.46(-1.89%)
Oct 31, 2016 24.10 24.10 24.10 140 +0.06(+0.24%)
Oct 28, 2016 24.14 24.14 24.02 24.04 2,103 -0.57(-2.32%)
Oct 26, 2016 24.61 24.61 24.61 0 +0.01(+0.06%)
Oct 25, 2016 24.59 24.59 24.59 24.59 554 -0.03(-0.13%)
Oct 24, 2016 24.62 24.63 24.62 24.63 491 -0.03(-0.10%)
Oct 20, 2016 24.75 24.65 24.65 24.65 2,156 +0.05(+0.21%)
Oct 19, 2016 24.60 24.60 24.60 24.60 532 +0.34(+1.42%)
Oct 18, 2016 24.26 24.26 24.26 24.26 373 +0.06(+0.23%)
Oct 14, 2016 24.27 24.20 24.20 24.20 187 +0.23(+0.98%)
Oct 13, 2016 23.97 23.97 23.97 23.97 435 -1.07(-4.27%)
Oct 11, 2016 25.04 25.04 25.04 25.04 112 -0.07(-0.30%)
Oct 10, 2016 24.93 25.11 24.93 25.11 627 +0.63(+2.58%)
Oct 07, 2016 24.48 24.48 24.48 24.48 757 -0.24(-0.96%)
Oct 05, 2016 24.73 24.71 24.71 24.71 45 +0.30(+1.23%)
Oct 03, 2016 24.41 24.41 24.41 24.41 286 +0.00(+0.00%)
Sep 30, 2016 24.41 24.41 24.41 24.41 21 +0.00(+0.00%)
Sep 29, 2016 24.39 24.41 24.41 24.41 34 -0.16(-0.66%)
Sep 28, 2016 24.58 24.58 24.58 24.58 578 -0.12(-0.50%)
Sep 27, 2016 24.70 24.70 24.70 24.70 1,725 -0.02(-0.09%)
Sep 26, 2016 24.72 24.72 24.72 24.72 517 +0.16(+0.66%)
Sep 23, 2016 24.56 24.56 24.56 24.56 217 -0.43(-1.71%)
Sep 22, 2016 24.99 24.99 24.99 24.99 261 +0.89(+3.68%)
Sep 20, 2016 24.10 24.10 24.10 24.10 1,305 +0.05(+0.19%)
Sep 19, 2016 24.05 24.06 24.05 24.06 1,533 -0.17(-0.68%)
Sep 16, 2016 24.05 24.25 24.05 24.22 3,483 +0.77(+3.29%)
Sep 14, 2016 23.45 23.45 23.45 23.45 167 -0.32(-1.35%)
Sep 12, 2016 23.41 23.77 23.77 23.77 106 +0.04(+0.17%)
Sep 09, 2016 23.73 23.73 23.73 23.73 637 -0.62(-2.55%)
Sep 08, 2016 24.36 24.36 24.29 24.35 1,094 +0.32(+1.34%)
Sep 07, 2016 24.12 24.12 24.03 24.03 1,871 -0.15(-0.63%)
Sep 06, 2016 24.18 24.18 24.13 24.18 1,181 +0.64(+2.73%)
Sep 02, 2016 23.48 23.54 23.54 23.54 1,305 +0.48(+2.07%)
Sep 01, 2016 23.06 23.06 23.06 23.06 707 +0.08(+0.36%)
Aug 31, 2016 23.00 23.00 22.98 22.98 896 -0.21(-0.91%)
Aug 30, 2016 23.19 23.19 23.19 23.19 217 +0.23(+1.00%)
Aug 29, 2016 22.96 22.96 22.96 22.96 550 +0.04(+0.16%)
Aug 25, 2016 22.71 22.92 22.92 22.92 2 +0.06(+0.26%)
Aug 24, 2016 22.86 22.86 22.86 22.86 1,305 -0.05(-0.20%)
Aug 22, 2016 22.91 22.91 22.91 22.91 45 +0.27(+1.20%)
Aug 12, 2016 22.64 22.64 22.64 22.64 130 +0.21(+0.92%)
Aug 11, 2016 22.43 22.43 22.43 22.43 439 +0.46(+2.09%)
Aug 09, 2016 21.97 21.97 21.97 21.97 10 +0.23(+1.08%)
Aug 08, 2016 21.74 21.74 21.74 21.74 354 +0.03(+0.14%)
Aug 05, 2016 21.70 21.70 21.70 21.70 385 +0.35(+1.64%)
Aug 04, 2016 21.57 21.58 21.26 21.35 7,440 +0.24(+1.12%)
Aug 03, 2016 21.12 21.12 21.12 21.12 1,107 -0.20(-0.94%)
Aug 01, 2016 21.32 21.32 21.32 21.32 435 -0.38(-1.73%)
Jul 28, 2016 21.69 21.69 21.69 21.69 108 +0.03(+0.12%)
Jul 27, 2016 21.50 21.67 21.50 21.67 2,917 +0.04(+0.19%)
Jul 26, 2016 21.54 21.63 21.54 21.63 435 +0.17(+0.81%)
Jul 25, 2016 21.44 21.46 21.31 21.45 2,245 +0.03(+0.16%)
Jul 22, 2016 21.37 21.52 21.37 21.42 5,439 -0.23(-1.08%)
Jul 21, 2016 21.71 21.71 21.64 21.65 5,221 +0.09(+0.42%)
Jul 20, 2016 21.43 21.58 21.42 21.56 7,614 +0.28(+1.33%)
Jul 19, 2016 21.21 21.28 21.21 21.28 2,378 -0.22(-1.03%)
Jul 18, 2016 21.23 21.50 21.23 21.50 12,910 +0.30(+1.43%)
Jul 14, 2016 21.20 21.20 21.20 21.20 50 +0.06(+0.26%)
Jul 13, 2016 21.01 21.16 20.94 21.14 4,344 -0.09(-0.41%)
Jul 12, 2016 21.05 21.23 21.05 21.23 754 +0.57(+2.76%)
Jul 08, 2016 20.45 20.66 20.66 20.66 5,221 +0.28(+1.35%)
Jul 07, 2016 20.29 20.38 20.29 20.38 1,740 -0.34(-1.66%)
Jul 01, 2016 20.75 20.73 20.73 20.73 1,087 +0.02(+0.11%)
Jun 30, 2016 20.87 20.87 20.62 20.71 5,665 +0.27(+1.30%)
Jun 22, 2016 20.24 20.44 20.44 20.44 2 +0.24(+1.18%)
Jun 21, 2016 20.19 20.21 20.19 20.20 950 +0.11(+0.53%)
Jun 17, 2016 20.09 20.09 20.09 20.09 21 +0.20(+0.99%)
Jun 16, 2016 19.97 19.97 19.86 19.90 3,040 +0.05(+0.23%)
Jun 14, 2016 19.85 19.85 19.85 19.85 555 -0.33(-1.65%)
Jun 13, 2016 19.94 20.19 19.94 20.19 1,694 -0.63(-3.01%)
Jun 09, 2016 20.63 20.81 20.81 20.81 3,935 -0.00(-0.00%)
Jun 08, 2016 20.74 20.86 20.74 20.81 13,766 -0.48(-2.23%)
Jun 07, 2016 21.29 21.29 21.29 21.29 437 +0.25(+1.17%)
Jun 06, 2016 20.97 21.06 20.86 21.04 8,088 +0.33(+1.59%)
Jun 03, 2016 20.65 20.77 20.64 20.71 18,061 -0.05(-0.24%)
Jun 02, 2016 20.70 20.82 20.67 20.76 9,619 -0.03(-0.14%)
Jun 01, 2016 20.79 20.94 20.79 20.79 14,970 -0.25(-1.19%)
May 31, 2016 21.01 21.22 21.01 21.04 14,209 +0.22(+1.05%)
May 27, 2016 20.70 20.82 20.82 20.82 13,991 +0.32(+1.58%)
May 26, 2016 20.49 20.57 20.38 20.50 33,229 +0.21(+1.06%)
May 25, 2016 20.50 20.50 20.28 20.28 1,862 -0.03(-0.13%)
May 24, 2016 20.21 20.31 20.21 20.31 1,860 +0.23(+1.14%)
May 20, 2016 20.08 20.08 20.08 20.08 437 -0.05(-0.23%)
May 19, 2016 20.17 20.28 19.99 20.13 1,584 +0.03(+0.14%)
May 18, 2016 20.10 20.10 20.10 20.10 220 +0.14(+0.68%)
May 13, 2016 19.96 19.96 19.96 19.96 218 +0.01(+0.05%)
May 12, 2016 19.95 19.95 19.95 19.95 218 -0.22(-1.09%)
May 11, 2016 20.39 20.39 20.17 20.17 2,015 +0.14(+0.71%)
May 09, 2016 19.99 20.03 20.03 20.03 28 -0.55(-2.69%)
May 06, 2016 20.64 20.64 20.58 20.58 546 -0.31(-1.48%)
May 05, 2016 20.89 20.89 20.89 20.89 220 +0.15(+0.72%)
May 04, 2016 20.74 20.74 20.74 20.74 655 -0.12(-0.59%)
May 03, 2016 20.87 20.87 20.87 20.87 470 -0.69(-3.21%)
May 02, 2016 21.56 21.56 21.56 21.56 1,095 -0.08(-0.36%)
Apr 27, 2016 21.64 21.64 21.64 21.64 437 +0.03(+0.14%)
Apr 25, 2016 21.51 21.61 21.61 21.61 74 -0.35(-1.59%)
Apr 22, 2016 21.96 21.96 21.96 21.96 351 +0.00(+0.00%)
Apr 21, 2016 21.96 21.96 21.96 21.96 601 -0.05(-0.24%)
Apr 20, 2016 22.01 22.01 22.01 22.01 327 +0.05(+0.24%)
Apr 19, 2016 21.92 21.97 21.92 21.96 658 -0.13(-0.60%)
Apr 18, 2016 21.96 22.27 21.96 22.09 1,302 +0.13(+0.61%)
Apr 15, 2016 21.92 22.03 21.89 21.96 17,749 -0.15(-0.66%)
Apr 14, 2016 22.05 22.12 22.04 22.10 5,917 -0.19(-0.84%)
Apr 13, 2016 22.29 22.29 22.29 22.29 249 +0.85(+3.97%)
Apr 12, 2016 21.50 21.66 21.35 21.44 27,549 +0.25(+1.19%)
Apr 11, 2016 21.41 21.41 21.19 21.19 2,559 +0.06(+0.30%)
Apr 07, 2016 21.07 21.13 21.13 21.13 52 +0.08(+0.40%)
Apr 01, 2016 21.04 21.04 21.04 21.04 120 -0.33(-1.56%)
Mar 31, 2016 20.75 21.38 20.75 21.38 17,913 +0.57(+2.75%)
Mar 29, 2016 20.79 20.80 20.80 20.80 655 +0.20(+0.98%)
Mar 28, 2016 20.60 20.60 20.60 20.60 2,024 +0.22(+1.06%)
Mar 24, 2016 20.39 20.39 20.39 20.39 655 -0.38(-1.81%)
Mar 23, 2016 20.76 20.76 20.76 20.76 721 -0.14(-0.69%)
Mar 21, 2016 20.58 20.91 20.91 20.91 28 +0.02(+0.07%)
Mar 18, 2016 20.89 20.89 20.89 20.89 1,856 +0.30(+1.44%)
Mar 17, 2016 20.59 20.59 20.59 20.59 546 +0.19(+0.92%)
Mar 16, 2016 20.41 20.41 20.41 20.41 526 +0.40(+1.99%)
Mar 15, 2016 20.01 20.01 20.01 20.01 561 -0.37(-1.83%)
Mar 14, 2016 20.38 20.38 20.38 20.38 330 +0.74(+3.78%)
Mar 10, 2016 19.57 19.64 19.64 19.64 2,404 -0.06(-0.30%)
Mar 08, 2016 19.70 19.70 19.70 19.70 45 -0.24(-1.19%)
Mar 07, 2016 20.08 20.08 19.91 19.93 14,542 -0.03(-0.16%)
Mar 04, 2016 19.97 19.97 19.97 19.97 905 +0.30(+1.51%)
Mar 03, 2016 19.67 19.67 19.67 19.67 229 +0.59(+3.12%)
Feb 29, 2016 19.68 19.08 19.08 19.08 185 +0.29(+1.56%)
Feb 24, 2016 18.78 18.78 18.78 18.78 874 -1.05(-5.30%)
Feb 22, 2016 19.82 19.83 19.83 19.83 67 +0.66(+3.44%)
Feb 17, 2016 19.12 19.18 19.18 19.18 9,837 +0.95(+5.22%)
Feb 10, 2016 18.22 18.22 18.22 18.22 43 +0.53(+2.97%)
Feb 09, 2016 17.84 18.08 17.69 17.70 1,512 -0.14(-0.79%)
Feb 08, 2016 17.84 17.84 17.84 17.84 306 -0.90(-4.78%)
Feb 05, 2016 18.74 18.74 18.74 18.74 231 +0.08(+0.42%)
Feb 04, 2016 19.03 19.03 18.66 18.66 1,195 -0.52(-2.71%)
Feb 01, 2016 19.18 19.18 19.18 19.18 699 +0.29(+1.52%)
Jan 28, 2016 19.12 18.89 18.89 18.89 32 -0.64(-3.30%)
Jan 26, 2016 19.54 19.54 19.54 19.54 6 +0.02(+0.11%)
Jan 25, 2016 19.54 19.67 19.51 19.51 9,479 -0.05(-0.28%)
Jan 22, 2016 19.55 19.67 19.50 19.57 13,903 +0.29(+1.49%)
Jan 21, 2016 19.29 19.29 19.28 19.28 2,273 +0.31(+1.64%)
Jan 20, 2016 18.87 18.97 18.87 18.97 7,183 -0.55(-2.81%)
Jan 19, 2016 19.74 19.74 19.52 19.52 548 -0.29(-1.48%)
Jan 14, 2016 19.66 19.81 19.81 19.81 437 +0.32(+1.62%)
Jan 13, 2016 19.54 19.54 19.50 19.50 846 -0.55(-2.73%)
Jan 11, 2016 19.99 20.04 20.04 20.04 216 -0.36(-1.75%)
Jan 08, 2016 20.40 20.40 20.40 20.40 312 -0.46(-2.21%)
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.