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

GX FTSE Southeast Asia ETF (NY: ASEA )

17.73 -0.09 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2011 10.70 10.77 10.62 10.63 13,522 +0.49(+4.81%)
Nov 29, 2011 10.19 10.28 10.14 10.15 10,633 -0.02(-0.15%)
Nov 28, 2011 10.12 10.19 10.10 10.16 13,153 +0.29(+2.93%)
Nov 25, 2011 9.866 9.972 9.866 9.873 2,227 -0.08(-0.77%)
Nov 23, 2011 9.965 9.965 9.866 9.950 1,548 -0.16(-1.61%)
Nov 22, 2011 10.06 10.13 10.01 10.11 7,028 +0.16(+1.56%)
Nov 21, 2011 10.05 10.05 9.916 9.958 4,701 -0.31(-3.03%)
Nov 18, 2011 10.27 10.34 10.27 10.27 1,751 +0.09(+0.88%)
Nov 17, 2011 10.40 10.40 10.16 10.18 8,103 -0.32(-3.06%)
Nov 16, 2011 10.58 10.66 10.50 10.50 6,860 -0.12(-1.13%)
Nov 15, 2011 10.63 10.72 10.51 10.62 23,835 -0.00(-0.04%)
Nov 14, 2011 10.61 10.62 10.51 10.62 7,726 +0.05(+0.44%)
Nov 11, 2011 10.56 10.72 10.56 10.58 2,063 +0.00(+0.00%)
Nov 10, 2011 10.47 10.58 10.47 10.58 6,085 +0.16(+1.56%)
Nov 09, 2011 10.65 10.67 10.39 10.42 9,142 -0.48(-4.36%)
Nov 08, 2011 10.82 10.92 10.74 10.89 5,288 +0.11(+1.01%)
Nov 07, 2011 10.72 10.79 10.65 10.78 10,209 +0.07(+0.64%)
Nov 04, 2011 10.76 10.76 10.59 10.71 8,014 -0.03(-0.24%)
Nov 03, 2011 10.67 10.80 10.66 10.74 6,359 +0.07(+0.66%)
Nov 02, 2011 10.63 10.75 10.57 10.67 3,239 +0.23(+2.23%)
Nov 01, 2011 10.48 10.54 10.43 10.44 11,128 -0.51(-4.64%)
Oct 31, 2011 10.96 10.96 10.83 10.94 2,913 -0.23(-2.08%)
Oct 28, 2011 11.15 11.18 11.07 11.18 12,024 +0.08(+0.76%)
Oct 27, 2011 10.97 11.31 10.91 11.09 62,375 +0.61(+5.85%)
Oct 26, 2011 10.47 10.58 10.42 10.48 3,213 +0.01(+0.07%)
Oct 25, 2011 10.60 10.60 10.45 10.47 5,089 -0.13(-1.26%)
Oct 24, 2011 10.51 10.70 10.51 10.61 6,971 +0.22(+2.07%)
Oct 21, 2011 10.34 10.44 10.28 10.39 4,004 +0.21(+2.11%)
Oct 20, 2011 10.28 10.28 10.10 10.18 4,543 -0.27(-2.63%)
Oct 19, 2011 10.50 10.50 10.40 10.45 2,627 -0.01(-0.13%)
Oct 18, 2011 10.29 10.47 10.20 10.47 8,275 +0.07(+0.71%)
Oct 17, 2011 10.43 10.43 10.36 10.39 2,656 -0.10(-0.97%)
Oct 14, 2011 10.55 10.55 10.40 10.49 2,565 +0.10(+0.95%)
Oct 13, 2011 10.25 10.39 10.25 10.39 8,921 -0.08(-0.81%)
Oct 12, 2011 10.39 10.60 10.39 10.48 15,483 +0.19(+1.89%)
Oct 11, 2011 10.25 10.30 10.21 10.28 4,672 +0.12(+1.14%)
Oct 10, 2011 10.15 10.23 10.15 10.17 7,964 +0.23(+2.34%)
Oct 07, 2011 9.873 9.937 9.789 9.937 3,392 +0.08(+0.86%)
Oct 06, 2011 9.775 9.859 9.746 9.852 11,754 +0.20(+2.04%)
Oct 05, 2011 9.477 9.655 9.443 9.655 12,980 +0.20(+2.16%)
Oct 04, 2011 9.232 9.451 9.126 9.451 16,008 +0.13(+1.44%)
Oct 03, 2011 9.535 9.542 9.317 9.317 17,348 -0.27(-2.87%)
Sep 30, 2011 9.768 9.859 9.591 9.591 22,571 -0.31(-3.13%)
Sep 29, 2011 10.00 10.05 9.845 9.902 5,609 +0.11(+1.15%)
Sep 28, 2011 9.923 9.937 9.789 9.789 7,784 -0.27(-2.73%)
Sep 27, 2011 10.13 10.24 10.05 10.06 7,906 +0.35(+3.63%)
Sep 26, 2011 9.570 9.711 9.486 9.711 6,904 -0.01(-0.14%)
Sep 23, 2011 9.732 9.818 9.704 9.725 15,510 +0.18(+1.92%)
Sep 22, 2011 9.803 9.803 9.451 9.542 42,127 -0.59(-5.84%)
Sep 21, 2011 10.40 10.40 10.13 10.13 15,313 -0.37(-3.54%)
Sep 20, 2011 10.42 10.56 10.42 10.51 3,365 +0.03(+0.32%)
Sep 19, 2011 10.37 10.48 10.30 10.47 25,010 -0.26(-2.43%)
Sep 16, 2011 10.77 10.78 10.70 10.73 7,709 -0.04(-0.33%)
Sep 15, 2011 10.69 10.77 10.69 10.77 7,205 +0.03(+0.25%)
Sep 14, 2011 10.72 10.75 10.57 10.74 13,464 -0.10(-0.90%)
Sep 13, 2011 10.85 10.92 10.83 10.84 23,168 -0.12(-1.13%)
Sep 12, 2011 10.83 10.96 10.79 10.96 41,780 -0.01(-0.08%)
Sep 09, 2011 11.17 11.17 10.92 10.97 32,925 -0.30(-2.70%)
Sep 08, 2011 11.36 11.36 11.20 11.28 189,922 -0.15(-1.30%)
Sep 07, 2011 11.40 11.45 11.36 11.42 4,844 +0.26(+2.32%)
Sep 06, 2011 10.94 11.22 10.94 11.16 2,183 -0.01(-0.11%)
Sep 02, 2011 11.30 11.30 11.18 11.18 1,448 -0.13(-1.13%)
Sep 01, 2011 11.36 11.48 11.31 11.31 4,695 -0.07(-0.61%)
Aug 31, 2011 11.42 11.48 11.35 11.37 5,214 +0.06(+0.56%)
Aug 30, 2011 11.25 11.32 11.18 11.31 13,606 +0.02(+0.19%)
Aug 29, 2011 11.18 11.29 11.18 11.29 2,180 +0.28(+2.56%)
Aug 26, 2011 10.88 11.11 10.88 11.01 4,140 +0.02(+0.19%)
Aug 25, 2011 11.04 11.04 10.86 10.99 6,454 -0.23(-2.07%)
Aug 24, 2011 11.12 11.22 11.06 11.22 26,893 -0.07(-0.66%)
Aug 23, 2011 11.18 11.29 11.18 11.29 2,917 +0.21(+1.94%)
Aug 22, 2011 11.22 11.22 11.06 11.08 16,668 -0.06(-0.57%)
Aug 19, 2011 11.11 11.28 11.09 11.14 40,249 -0.03(-0.30%)
Aug 18, 2011 11.37 11.37 11.12 11.18 7,205 -0.25(-2.22%)
Aug 17, 2011 11.48 11.59 11.40 11.43 4,780 -0.00(-0.01%)
Aug 16, 2011 11.47 11.47 11.37 11.43 8,510 -0.16(-1.34%)
Aug 15, 2011 11.49 11.59 11.49 11.59 11,790 +0.25(+2.23%)
Aug 12, 2011 11.39 11.42 11.30 11.33 15,686 -0.03(-0.28%)
Aug 11, 2011 11.12 11.36 11.12 11.36 17,390 +0.44(+4.04%)
Aug 10, 2011 11.11 11.12 10.85 10.92 27,020 -0.42(-3.73%)
Aug 09, 2011 11.28 11.35 10.97 11.35 20,111 +0.44(+4.01%)
Aug 08, 2011 11.28 11.30 10.84 10.91 18,162 -0.68(-5.90%)
Aug 05, 2011 11.77 11.77 11.44 11.59 19,065 -0.14(-1.20%)
Aug 04, 2011 11.96 12.00 11.66 11.73 21,046 -0.46(-3.76%)
Aug 03, 2011 12.12 12.19 11.91 12.19 23,195 -0.03(-0.23%)
Aug 02, 2011 12.34 12.34 12.20 12.22 4,044 -0.10(-0.79%)
Aug 01, 2011 12.33 12.33 12.19 12.32 6,992 +0.05(+0.45%)
Jul 29, 2011 12.20 12.28 12.12 12.26 19,061 +0.06(+0.52%)
Jul 28, 2011 12.21 12.30 12.20 12.20 10,577 -0.01(-0.12%)
Jul 27, 2011 12.29 12.33 12.17 12.21 19,963 -0.01(-0.06%)
Jul 26, 2011 12.18 12.26 12.16 12.22 10,496 +0.09(+0.77%)
Jul 25, 2011 12.13 12.16 12.11 12.13 20,024 +0.01(+0.05%)
Jul 22, 2011 12.16 12.17 12.12 12.12 19,368 -0.05(-0.41%)
Jul 21, 2011 12.07 12.17 12.00 12.17 29,611 +0.18(+1.53%)
Jul 20, 2011 11.99 12.00 11.91 11.99 13,668 +0.06(+0.47%)
Jul 19, 2011 11.90 11.95 11.90 11.93 4,478 +0.11(+0.95%)
Jul 18, 2011 11.85 11.85 11.75 11.82 10,279 -0.13(-1.12%)
Jul 15, 2011 11.87 11.95 11.83 11.95 6,061 +0.19(+1.62%)
Jul 14, 2011 11.82 11.91 11.76 11.76 6,396 -0.06(-0.48%)
Jul 13, 2011 11.82 11.88 11.82 11.82 8,079 +0.09(+0.78%)
Jul 12, 2011 11.71 11.80 11.71 11.73 68,970 -0.01(-0.06%)
Jul 11, 2011 11.80 11.80 11.68 11.73 45,936 -0.16(-1.36%)
Jul 08, 2011 11.88 11.92 11.84 11.90 24,240 -0.04(-0.30%)
Jul 07, 2011 11.85 11.94 11.83 11.93 112,856 +0.24(+2.03%)
Jul 06, 2011 11.74 11.79 11.69 11.69 1,140,229 -0.17(-1.47%)
Jul 05, 2011 11.80 11.89 11.78 11.87 11,950 -0.00(-0.04%)
Jul 01, 2011 11.77 11.87 11.77 11.87 5,306 +0.22(+1.85%)
Jun 30, 2011 11.74 11.74 11.66 11.66 6,037 +0.15(+1.34%)
Jun 29, 2011 11.48 11.52 11.48 11.50 1,468 +0.13(+1.12%)
Jun 28, 2011 11.40 11.48 11.37 11.37 2,830 +0.16(+1.44%)
Jun 27, 2011 11.21 11.21 11.21 11.21 456 -0.03(-0.25%)
Jun 24, 2011 11.24 11.24 11.24 11.24 2,994 +0.01(+0.08%)
Jun 23, 2011 11.23 11.29 11.22 11.23 2,610 -0.21(-1.86%)
Jun 22, 2011 11.37 11.44 11.37 11.44 567 +0.10(+0.87%)
Jun 21, 2011 11.35 11.35 11.35 11.35 532 +0.08(+0.75%)
Jun 20, 2011 11.26 11.26 11.26 11.26 7,534 +0.02(+0.19%)
Jun 17, 2011 11.27 11.27 11.19 11.24 3,490 +0.16(+1.44%)
Jun 16, 2011 11.13 11.14 11.07 11.08 2,256 -0.15(-1.33%)
Jun 15, 2011 11.23 11.23 11.16 11.23 1,614 -0.07(-0.65%)
Jun 14, 2011 11.40 11.40 11.30 11.30 1,064 +0.06(+0.56%)
Jun 13, 2011 11.24 11.24 11.24 11.24 4,256 -0.04(-0.31%)
Jun 10, 2011 11.28 11.30 11.21 11.28 8,421 -0.20(-1.72%)
Jun 09, 2011 11.46 11.50 11.40 11.47 7,198 +0.11(+0.93%)
Jun 08, 2011 11.42 11.46 11.35 11.37 34,197 -0.11(-0.92%)
Jun 07, 2011 11.46 11.50 11.46 11.47 5,289 +0.07(+0.62%)
Jun 06, 2011 11.53 11.53 11.35 11.40 5,990 -0.09(-0.80%)
Jun 03, 2011 11.47 11.65 11.47 11.49 8,932 +0.16(+1.42%)
May 24, 2011 11.40 11.40 11.30 11.33 13,148 +0.00(+0.01%)
May 23, 2011 11.23 11.36 11.13 11.33 31,264 -0.28(-2.37%)
May 20, 2011 11.61 11.62 11.54 11.61 24,629 -0.01(-0.12%)
May 19, 2011 11.66 11.70 11.61 11.62 8,088 +0.03(+0.22%)
May 18, 2011 11.56 11.60 11.54 11.60 6,899 +0.15(+1.32%)
May 17, 2011 11.34 11.44 11.34 11.44 1,238 +0.11(+0.99%)
May 16, 2011 11.35 11.48 11.32 11.33 14,544 -0.02(-0.16%)
May 13, 2011 11.56 11.56 11.35 11.35 3,666 -0.28(-2.45%)
May 12, 2011 11.52 11.64 11.41 11.64 3,751 +0.04(+0.36%)
May 11, 2011 11.63 11.65 11.56 11.59 11,226 +0.02(+0.13%)
May 10, 2011 11.62 11.62 11.56 11.58 3,320 +0.04(+0.35%)
May 09, 2011 11.34 11.54 11.34 11.54 10,426 +0.27(+2.44%)
May 06, 2011 11.54 11.54 11.26 11.26 3,263 -0.01(-0.06%)
May 05, 2011 11.30 11.35 11.27 11.27 9,028 -0.21(-1.84%)
May 04, 2011 11.49 11.49 11.32 11.48 6,721 -0.12(-1.06%)
May 03, 2011 11.63 11.67 11.56 11.60 4,909 -0.18(-1.53%)
May 02, 2011 11.79 11.80 11.78 11.78 99,134 -0.01(-0.06%)
Apr 29, 2011 11.76 11.81 11.66 11.79 17,385 +0.01(+0.11%)
Apr 28, 2011 11.74 11.78 11.71 11.78 21,142 +0.04(+0.31%)
Apr 27, 2011 11.67 11.74 11.67 11.74 3,575 +0.08(+0.73%)
Apr 26, 2011 11.68 11.68 11.66 11.66 2,359 +0.04(+0.36%)
Apr 25, 2011 11.62 11.64 11.61 11.61 8,371 -0.03(-0.24%)
Apr 21, 2011 11.64 11.69 11.63 11.64 5,888 +0.03(+0.24%)
Apr 20, 2011 11.58 11.65 11.58 11.61 7,307 +0.20(+1.79%)
Apr 19, 2011 11.40 11.41 11.36 11.41 4,143 +0.20(+1.81%)
Apr 18, 2011 11.32 11.32 11.21 11.21 5,641 -0.27(-2.38%)
Apr 15, 2011 11.43 11.49 11.40 11.48 4,044 +0.10(+0.87%)
Apr 14, 2011 11.35 11.38 11.34 11.38 4,666 -0.01(-0.08%)
Apr 13, 2011 11.38 11.40 11.38 11.39 1,844 +0.10(+0.89%)
Apr 12, 2011 11.31 11.31 11.21 11.29 8,461 -0.08(-0.74%)
Apr 11, 2011 11.40 11.42 11.37 11.37 6,846 -0.08(-0.68%)
Apr 08, 2011 11.55 11.55 11.42 11.45 13,288 -0.01(-0.10%)
Apr 07, 2011 11.52 11.52 11.46 11.46 10,456 +0.01(+0.10%)
Apr 06, 2011 11.49 11.49 11.43 11.45 12,841 +0.05(+0.43%)
Apr 05, 2011 11.40 11.40 11.37 11.40 4,740 +0.02(+0.15%)
Apr 04, 2011 11.36 11.39 11.35 11.39 7,519 +0.05(+0.45%)
Apr 01, 2011 11.37 11.38 11.34 11.34 2,110 +0.08(+0.72%)
Mar 31, 2011 11.14 11.25 11.14 11.25 8,661 +0.10(+0.94%)
Mar 30, 2011 11.15 11.20 11.15 11.15 16,874 +0.11(+1.02%)
Mar 29, 2011 10.96 11.04 10.96 11.04 1,758 +0.05(+0.45%)
Mar 28, 2011 11.00 11.00 10.98 10.99 7,662 -0.05(-0.45%)
Mar 25, 2011 11.04 11.04 11.01 11.04 1,033 -0.03(-0.29%)
Mar 24, 2011 11.06 11.08 10.93 11.07 6,041 +0.13(+1.20%)
Mar 23, 2011 10.88 10.94 10.85 10.94 2,639 +0.11(+1.04%)
Mar 22, 2011 10.82 10.82 10.82 10.82 425 +0.02(+0.20%)
Mar 21, 2011 10.80 10.80 10.80 10.80 946 +0.25(+2.34%)
Mar 18, 2011 10.60 10.60 10.56 10.56 2,412 +0.07(+0.68%)
Mar 17, 2011 10.51 10.56 10.49 10.49 3,292 +0.09(+0.87%)
Mar 16, 2011 10.47 10.47 10.36 10.40 4,256 -0.14(-1.35%)
Mar 15, 2011 10.54 10.54 10.54 10.54 20,356 -0.25(-2.36%)
Mar 14, 2011 10.87 10.87 10.73 10.79 3,754 +0.01(+0.09%)
Mar 11, 2011 10.75 10.80 10.75 10.78 15,608 +0.00(+0.01%)
Mar 10, 2011 10.89 10.95 10.75 10.78 6,105 -0.17(-1.57%)
Mar 09, 2011 11.02 11.02 10.95 10.95 794 -0.01(-0.11%)
Mar 08, 2011 10.91 10.99 10.91 10.97 1,418 +0.22(+2.03%)
Mar 07, 2011 10.94 10.98 10.73 10.75 6,625 -0.03(-0.26%)
Mar 04, 2011 10.77 10.80 10.68 10.78 8,159 -0.04(-0.39%)
Mar 03, 2011 10.73 10.82 10.72 10.82 70,459 +0.10(+0.92%)
Mar 02, 2011 10.71 10.74 10.66 10.72 6,863 +0.13(+1.20%)
Mar 01, 2011 10.85 10.85 10.59 10.59 7,740 -0.01(-0.07%)
Feb 28, 2011 10.77 10.77 10.60 10.60 20,931 -0.01(-0.13%)
Feb 25, 2011 10.73 10.73 10.59 10.61 20,006 +0.14(+1.35%)
Feb 24, 2011 10.60 10.60 10.43 10.47 9,000 +0.00(+0.00%)
Feb 23, 2011 10.55 10.55 10.42 10.47 21,419 -0.04(-0.41%)
Feb 22, 2011 10.66 10.68 10.49 10.52 17,319 -0.25(-2.28%)
Feb 18, 2011 10.79 10.79 10.72 10.76 38,381 +0.06(+0.53%)
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.