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 )

29.12 -0.13 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
May 31, 2013 21.69 21.69 21.47 21.54 86,302 -0.31(-1.44%)
May 30, 2013 21.99 21.99 21.84 21.85 0 -0.07(-0.33%)
May 29, 2013 21.85 21.92 21.83 21.92 10,616 -0.17(-0.79%)
May 28, 2013 22.10 22.10 22.10 22.10 232 +0.31(+1.40%)
May 24, 2013 21.82 21.82 21.70 21.79 0 -0.17(-0.76%)
May 23, 2013 21.80 21.97 21.63 21.96 0 -0.25(-1.14%)
May 22, 2013 22.53 22.53 22.18 22.21 0 -0.39(-1.73%)
May 21, 2013 22.47 22.65 22.47 22.60 0 +0.02(+0.09%)
May 20, 2013 22.60 22.60 22.50 22.58 0 +0.12(+0.56%)
May 17, 2013 22.35 22.48 22.35 22.46 0 +0.15(+0.66%)
May 16, 2013 22.38 22.38 22.30 22.31 7,025 -0.06(-0.27%)
May 15, 2013 22.36 22.38 22.34 22.37 0 +0.13(+0.60%)
May 13, 2013 22.29 22.45 22.24 22.24 0 -0.27(-1.21%)
May 10, 2013 22.64 22.64 22.44 22.51 0 +0.02(+0.10%)
May 09, 2013 22.66 22.71 22.45 22.49 0 -0.17(-0.76%)
May 08, 2013 22.59 22.66 22.51 22.66 0 +0.23(+1.02%)
May 07, 2013 22.41 22.53 22.40 22.43 0 +0.17(+0.77%)
May 06, 2013 22.22 22.26 22.16 22.26 0 +0.03(+0.15%)
May 03, 2013 22.18 22.22 21.97 22.22 0 +0.25(+1.15%)
May 02, 2013 21.93 21.97 21.83 21.97 0 -0.01(-0.04%)
May 01, 2013 22.04 22.04 21.98 21.98 0 -0.17(-0.78%)
Apr 30, 2013 22.03 22.17 22.03 22.15 0 +0.15(+0.68%)
Apr 29, 2013 21.85 22.02 21.85 22.00 6,555 +0.12(+0.53%)
Apr 26, 2013 21.94 22.11 21.89 21.89 5,687 -0.23(-1.03%)
Apr 25, 2013 21.97 22.13 21.97 22.11 13,694 +0.17(+0.76%)
Apr 24, 2013 21.75 21.95 21.67 21.95 0 +0.28(+1.27%)
Apr 23, 2013 21.55 21.70 21.49 21.67 71,098 -0.07(-0.34%)
Apr 22, 2013 21.74 21.74 21.74 21.74 1,163 +0.30(+1.40%)
Apr 19, 2013 21.43 21.46 21.42 21.44 5,606 +0.31(+1.47%)
Apr 18, 2013 21.10 21.18 21.07 21.13 4,501 +0.14(+0.65%)
Apr 17, 2013 21.07 21.07 20.94 21.00 4,885 -0.30(-1.39%)
Apr 16, 2013 21.37 21.38 21.29 21.29 3,791 +0.06(+0.31%)
Apr 15, 2013 21.46 21.46 21.23 21.23 37,331 -0.66(-3.01%)
Apr 12, 2013 21.76 21.89 21.76 21.89 4,263 -0.23(-1.04%)
Apr 11, 2013 22.14 22.14 22.08 22.12 7,792 -0.05(-0.23%)
Apr 10, 2013 22.20 22.32 22.17 22.17 10,528 +0.10(+0.44%)
Apr 09, 2013 21.82 22.07 21.81 22.07 1,046 +0.45(+2.09%)
Apr 08, 2013 21.57 21.62 21.57 21.62 872 +0.06(+0.28%)
Apr 05, 2013 21.44 21.56 21.18 21.56 18,842 -0.30(-1.38%)
Apr 04, 2013 21.97 21.97 21.73 21.86 12,933 +0.05(+0.24%)
Apr 03, 2013 21.96 21.96 21.81 21.81 1,258 -0.37(-1.69%)
Apr 02, 2013 22.18 22.18 22.18 22.18 4,036 +0.00(+0.00%)
Apr 01, 2013 22.18 22.18 22.18 22.18 930 -0.24(-1.08%)
Mar 28, 2013 22.22 22.42 22.22 22.42 24,727 +0.01(+0.04%)
Mar 27, 2013 22.42 22.42 22.32 22.41 5,864 -0.02(-0.11%)
Mar 26, 2013 22.32 22.44 22.32 22.44 1,746 +0.15(+0.69%)
Mar 25, 2013 22.40 22.40 22.18 22.29 15,513 -0.07(-0.31%)
Mar 22, 2013 22.37 22.37 22.35 22.35 1,926 +0.20(+0.91%)
Mar 21, 2013 22.32 22.32 22.13 22.15 1,814 -0.24(-1.09%)
Mar 20, 2013 22.39 22.46 22.27 22.40 6,041 +0.39(+1.78%)
Mar 19, 2013 22.10 22.10 21.88 22.01 40,148 -0.08(-0.35%)
Mar 18, 2013 22.06 22.18 22.01 22.08 11,635 -0.25(-1.14%)
Mar 15, 2013 22.29 22.43 22.25 22.34 16,204 -0.31(-1.37%)
Mar 14, 2013 22.53 22.65 22.53 22.65 4,971 +0.28(+1.27%)
Mar 13, 2013 22.45 22.46 22.35 22.36 21,724 -0.28(-1.23%)
Mar 12, 2013 22.96 22.96 22.64 22.64 6,334 -0.49(-2.10%)
Mar 11, 2013 23.25 23.25 23.08 23.13 4,633 -0.35(-1.50%)
Mar 08, 2013 23.50 23.50 23.33 23.48 11,468 +0.30(+1.28%)
Mar 07, 2013 23.23 23.23 23.17 23.18 4,908 +0.06(+0.24%)
Mar 06, 2013 23.18 23.21 23.05 23.13 5,378 +0.04(+0.19%)
Mar 05, 2013 22.94 23.14 22.94 23.08 13,166 +0.21(+0.94%)
Mar 04, 2013 22.98 22.98 22.75 22.87 31,538 -0.28(-1.21%)
Mar 01, 2013 23.05 23.15 23.05 23.15 25,867 +0.02(+0.07%)
Feb 28, 2013 23.16 23.32 23.13 23.13 28,382 +0.11(+0.47%)
Feb 27, 2013 22.72 23.05 22.72 23.02 1,593 +0.30(+1.34%)
Feb 26, 2013 22.61 22.75 22.52 22.72 24,150 -0.21(-0.92%)
Feb 22, 2013 22.91 22.97 22.91 22.93 5,594 -0.04(-0.18%)
Feb 21, 2013 23.08 23.08 22.76 22.97 47,520 -0.29(-1.25%)
Feb 20, 2013 23.46 23.46 23.26 23.26 68,000 -0.24(-1.01%)
Feb 19, 2013 23.62 23.63 23.48 23.50 32,920 -0.34(-1.41%)
Feb 15, 2013 23.92 23.92 23.81 23.83 3,663 -0.02(-0.09%)
Feb 14, 2013 23.86 23.86 23.78 23.85 5,820 -0.09(-0.40%)
Feb 13, 2013 23.96 23.96 23.90 23.95 8,081 +0.12(+0.49%)
Feb 12, 2013 23.79 23.91 23.73 23.83 26,809 +0.03(+0.12%)
Feb 11, 2013 23.81 23.81 23.73 23.80 3,989 -0.01(-0.03%)
Feb 08, 2013 23.77 23.82 23.77 23.81 4,484 +0.27(+1.15%)
Feb 07, 2013 23.62 23.62 23.45 23.54 15,201 -0.32(-1.36%)
Feb 06, 2013 23.65 23.86 23.64 23.86 22,308 +0.17(+0.72%)
Feb 04, 2013 23.95 23.95 23.59 23.69 13,075 -0.59(-2.43%)
Feb 01, 2013 24.28 24.30 24.16 24.28 28,168 +0.13(+0.54%)
Jan 31, 2013 24.13 24.28 24.13 24.15 16,213 -0.09(-0.39%)
Jan 30, 2013 24.34 24.37 24.25 24.25 5,408 -0.04(-0.16%)
Jan 29, 2013 24.01 24.36 24.01 24.28 9,760 +0.50(+2.12%)
Jan 28, 2013 23.89 23.90 23.78 23.78 27,747 -0.08(-0.34%)
Jan 25, 2013 23.99 23.99 23.62 23.86 66,011 -0.25(-1.05%)
Jan 24, 2013 24.21 24.24 24.11 24.11 25,388 -0.07(-0.29%)
Jan 23, 2013 24.30 24.30 24.16 24.18 17,832 -0.14(-0.56%)
Jan 22, 2013 24.44 24.44 24.31 24.32 14,708 +0.00(+0.00%)
Jan 18, 2013 24.22 24.32 24.15 24.32 5,568 +0.08(+0.32%)
Jan 17, 2013 24.16 24.32 24.08 24.24 10,975 +0.16(+0.68%)
Jan 16, 2013 24.03 24.08 23.95 24.08 11,419 -0.07(-0.27%)
Jan 15, 2013 24.12 24.14 24.05 24.14 41,848 +0.01(+0.04%)
Jan 14, 2013 24.24 24.33 24.09 24.13 34,374 -0.10(-0.41%)
Jan 11, 2013 24.19 24.23 24.09 24.23 21,719 -0.40(-1.61%)
Jan 10, 2013 24.44 24.63 24.39 24.63 20,896 +0.38(+1.56%)
Jan 09, 2013 24.21 24.32 24.21 24.25 14,029 +0.17(+0.72%)
Jan 08, 2013 24.12 24.12 23.88 24.08 54,791 -0.23(-0.95%)
Jan 07, 2013 24.28 24.32 24.21 24.31 22,020 -0.19(-0.77%)
Jan 04, 2013 24.35 24.53 24.32 24.49 9,344 +0.10(+0.40%)
Jan 03, 2013 24.45 24.53 24.32 24.40 48,720 -0.16(-0.66%)
Jan 02, 2013 24.43 24.65 24.40 24.56 124,485 +0.69(+2.88%)
Dec 31, 2012 23.66 24.03 23.66 23.87 32,364 +0.30(+1.28%)
Dec 28, 2012 23.39 23.60 23.39 23.57 17,679 +0.03(+0.15%)
Dec 27, 2012 23.53 23.55 23.29 23.54 24,990 -0.12(-0.49%)
Dec 26, 2012 23.72 23.73 23.55 23.65 24,155 +0.22(+0.95%)
Dec 24, 2012 23.45 23.46 23.39 23.43 9,807 +0.00(+0.02%)
Dec 21, 2012 23.36 23.45 23.32 23.42 25,334 -0.34(-1.41%)
Dec 20, 2012 23.59 23.76 23.58 23.76 11,019 +0.15(+0.66%)
Dec 19, 2012 23.64 23.64 23.52 23.60 88,438 +0.09(+0.38%)
Dec 18, 2012 23.33 23.54 23.25 23.51 14,829 +0.07(+0.31%)
Dec 17, 2012 23.42 23.45 23.34 23.44 45,361 +0.06(+0.28%)
Dec 14, 2012 23.34 23.46 23.31 23.38 28,070 +0.20(+0.85%)
Dec 13, 2012 23.28 23.28 23.06 23.18 19,905 -0.24(-1.05%)
Dec 12, 2012 23.54 23.59 23.42 23.42 45,640 -0.01(-0.06%)
Dec 11, 2012 23.35 23.51 23.32 23.44 29,501 +0.03(+0.14%)
Dec 10, 2012 23.30 23.49 23.30 23.40 23,227 +0.17(+0.74%)
Dec 07, 2012 23.20 23.27 23.17 23.23 19,726 +0.09(+0.40%)
Dec 06, 2012 23.07 23.14 22.91 23.14 11,803 +0.06(+0.24%)
Dec 05, 2012 22.92 23.24 22.92 23.08 173,866 +0.55(+2.44%)
Dec 04, 2012 22.68 22.72 22.53 22.53 12,677 +0.02(+0.08%)
Nov 30, 2012 22.54 22.63 22.48 22.52 16,339 +0.06(+0.27%)
Nov 29, 2012 22.59 22.59 22.41 22.46 78,233 +0.05(+0.23%)
Nov 28, 2012 22.16 22.47 22.16 22.41 98,994 +0.14(+0.62%)
Nov 27, 2012 22.45 22.48 22.27 22.27 128,200 -0.33(-1.46%)
Nov 26, 2012 22.50 22.61 22.49 22.60 42,674 +0.05(+0.21%)
Nov 23, 2012 22.43 22.57 22.43 22.55 44,295 +0.38(+1.71%)
Nov 21, 2012 22.15 22.17 22.02 22.17 348,584 +0.14(+0.63%)
Nov 20, 2012 22.00 22.03 21.90 22.03 149,180 -0.27(-1.22%)
Nov 19, 2012 22.13 22.42 22.11 22.31 88,319 +0.49(+2.25%)
Nov 16, 2012 21.87 21.87 21.61 21.82 4,966 -0.08(-0.37%)
Nov 15, 2012 21.79 21.90 21.74 21.90 30,199 +0.15(+0.71%)
Nov 14, 2012 22.14 22.15 21.73 21.74 59,846 -0.40(-1.82%)
Nov 13, 2012 22.16 22.28 22.04 22.15 66,944 -0.43(-1.89%)
Nov 12, 2012 22.55 22.65 22.51 22.57 15,448 +0.14(+0.63%)
Nov 09, 2012 22.32 22.62 22.32 22.43 62,412 +0.01(+0.06%)
Nov 08, 2012 22.71 22.91 22.37 22.42 91,199 -0.43(-1.88%)
Nov 07, 2012 22.98 22.98 22.60 22.85 32,290 -0.50(-2.12%)
Nov 06, 2012 23.07 23.34 23.07 23.34 28,068 +0.11(+0.46%)
Nov 05, 2012 23.12 23.25 23.05 23.24 57,432 +0.20(+0.88%)
Nov 02, 2012 23.40 23.40 23.03 23.03 17,139 -0.16(-0.69%)
Nov 01, 2012 23.11 23.27 23.11 23.19 26,853 +0.67(+2.98%)
Oct 31, 2012 22.59 22.77 22.49 22.52 26,316 +0.09(+0.40%)
Oct 26, 2012 22.46 22.43 22.43 22.43 21,168 -0.33(-1.45%)
Oct 25, 2012 22.75 22.77 22.63 22.76 95,433 +0.17(+0.76%)
Oct 24, 2012 22.79 22.81 22.59 22.59 16,609 +0.09(+0.40%)
Oct 23, 2012 22.61 22.64 22.35 22.50 19,751 -0.15(-0.66%)
Oct 19, 2012 22.86 22.86 22.63 22.65 46,647 -0.20(-0.87%)
Oct 18, 2012 22.82 23.01 22.78 22.85 103,547 +0.14(+0.61%)
Oct 17, 2012 22.58 22.82 22.57 22.71 426,478 +0.27(+1.19%)
Oct 16, 2012 22.32 22.47 22.32 22.44 38,208 +0.30(+1.34%)
Oct 15, 2012 22.11 22.19 22.00 22.15 84,276 +0.12(+0.55%)
Oct 12, 2012 21.99 22.10 21.99 22.03 41,853 +0.06(+0.27%)
Oct 11, 2012 22.02 22.04 21.86 21.97 130,515 +0.32(+1.48%)
Oct 10, 2012 21.69 21.70 21.59 21.65 35,819 +0.15(+0.72%)
Oct 09, 2012 21.75 21.75 21.49 21.49 14,385 -0.15(-0.69%)
Oct 08, 2012 21.63 21.67 21.58 21.64 32,004 -0.28(-1.27%)
Oct 05, 2012 22.01 22.11 21.92 21.92 50,448 +0.21(+0.95%)
Oct 04, 2012 21.57 21.75 21.53 21.72 50,041 +0.21(+0.98%)
Oct 03, 2012 21.41 21.56 21.41 21.51 6,443 +0.06(+0.30%)
Oct 02, 2012 21.72 21.72 21.44 21.44 4,782 -0.10(-0.46%)
Oct 01, 2012 21.49 21.75 21.49 21.54 5,699 +0.15(+0.72%)
Sep 28, 2012 21.37 21.51 21.37 21.39 6,746 -0.05(-0.24%)
Sep 27, 2012 21.37 21.46 21.26 21.44 15,934 +0.44(+2.09%)
Sep 26, 2012 21.15 21.15 20.94 21.00 13,043 -0.29(-1.37%)
Sep 25, 2012 21.61 21.65 21.29 21.29 13,312 -0.23(-1.06%)
Sep 24, 2012 21.52 21.52 21.38 21.52 33,381 +0.03(+0.12%)
Sep 21, 2012 21.57 21.58 21.49 21.49 7,171 +0.12(+0.56%)
Sep 20, 2012 21.37 22.17 21.32 21.37 22,194 -0.34(-1.56%)
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.