Stock Quote

Global X FTSE Southeast Asia ETF (NY: ASEA )

14.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.75 17.06 16.75 17.04 62,464 +0.28(+1.67%)
Dec 28, 2012 16.69 16.83 16.69 16.76 37,099 +0.06(+0.36%)
Dec 27, 2012 16.82 16.84 16.55 16.70 119,542 -0.44(-2.57%)
Dec 26, 2012 17.25 17.26 17.07 17.14 93,628 -0.03(-0.17%)
Dec 24, 2012 17.16 17.19 17.07 17.17 8,112 +0.08(+0.49%)
Dec 21, 2012 17.09 17.15 17.00 17.09 27,988 -0.17(-1.01%)
Dec 20, 2012 17.21 17.29 17.16 17.26 46,380 +0.07(+0.41%)
Dec 19, 2012 17.27 17.27 17.13 17.19 35,272 -0.06(-0.34%)
Dec 18, 2012 17.16 17.25 17.12 17.25 26,743 +0.12(+0.69%)
Dec 17, 2012 17.00 17.17 17.00 17.13 32,174 +0.07(+0.41%)
Dec 14, 2012 17.10 17.14 16.99 17.06 13,089 +0.00(+0.00%)
Dec 13, 2012 17.06 17.12 17.04 17.06 13,176 +0.00(+0.02%)
Dec 12, 2012 17.06 17.12 17.04 17.06 49,376 -0.00(-0.02%)
Dec 11, 2012 16.94 17.10 16.94 17.06 21,407 +0.13(+0.78%)
Dec 10, 2012 16.93 16.98 16.89 16.93 22,933 +0.07(+0.40%)
Dec 07, 2012 16.89 16.89 16.77 16.86 14,010 +0.12(+0.73%)
Dec 06, 2012 16.69 16.79 16.69 16.74 15,617 +0.06(+0.34%)
Dec 05, 2012 16.62 16.78 16.62 16.68 6,393 +0.03(+0.16%)
Dec 04, 2012 16.73 16.73 16.61 16.65 14,651 -0.09(-0.51%)
Nov 30, 2012 16.63 16.75 16.63 16.74 1,379 +0.09(+0.53%)
Nov 29, 2012 16.71 16.74 16.61 16.65 5,361 -0.02(-0.12%)
Nov 28, 2012 16.43 16.70 16.43 16.67 10,006 +0.09(+0.54%)
Nov 27, 2012 16.64 16.65 16.51 16.58 6,897 -0.12(-0.72%)
Nov 26, 2012 16.68 16.71 16.61 16.70 7,695 +0.00(+0.00%)
Nov 23, 2012 16.69 16.71 16.59 16.70 6,466 +0.18(+1.09%)
Nov 21, 2012 16.54 16.54 16.47 16.52 16,677 -0.03(-0.18%)
Nov 20, 2012 16.53 16.55 16.42 16.55 22,808 -0.02(-0.12%)
Nov 19, 2012 16.55 16.58 16.48 16.57 14,846 +0.21(+1.31%)
Nov 16, 2012 16.28 16.36 16.21 16.36 2,993 +0.04(+0.21%)
Nov 15, 2012 16.42 16.42 16.24 16.32 7,698 -0.05(-0.31%)
Nov 14, 2012 16.57 16.67 16.29 16.37 14,807 -0.23(-1.37%)
Nov 13, 2012 16.60 16.66 16.54 16.60 15,169 -0.00(-0.01%)
Nov 12, 2012 16.67 16.67 16.58 16.60 10,132 -0.01(-0.06%)
Nov 09, 2012 16.49 16.65 16.49 16.61 6,779 +0.19(+1.16%)
Nov 08, 2012 16.67 16.67 16.42 16.42 8,480 -0.09(-0.55%)
Nov 07, 2012 16.60 16.66 16.47 16.51 6,373 -0.22(-1.34%)
Nov 06, 2012 16.75 16.76 16.71 16.73 3,698 +0.03(+0.16%)
Nov 05, 2012 16.67 16.71 16.63 16.71 2,163 +0.02(+0.14%)
Nov 02, 2012 16.74 16.76 16.68 16.68 7,462 -0.14(-0.81%)
Nov 01, 2012 16.84 16.91 16.80 16.82 4,576 +0.03(+0.18%)
Oct 31, 2012 16.76 16.82 16.67 16.79 3,093 +0.02(+0.12%)
Oct 26, 2012 16.67 16.77 16.77 16.77 1,400 +0.01(+0.04%)
Oct 25, 2012 16.83 16.85 16.69 16.76 10,257 +0.10(+0.62%)
Oct 24, 2012 16.69 16.77 16.66 16.66 6,862 -0.01(-0.06%)
Oct 23, 2012 16.70 16.74 16.55 16.67 11,667 -0.04(-0.25%)
Oct 19, 2012 16.94 16.94 16.71 16.71 9,813 -0.27(-1.61%)
Oct 18, 2012 16.96 17.02 16.94 16.99 14,507 -0.05(-0.32%)
Oct 17, 2012 17.03 17.04 16.98 17.04 3,576 +0.11(+0.65%)
Oct 16, 2012 16.82 16.95 16.82 16.93 9,652 +0.12(+0.71%)
Oct 15, 2012 16.80 16.81 16.71 16.81 4,266 +0.13(+0.76%)
Oct 12, 2012 16.75 16.78 16.68 16.68 14,722 -0.06(-0.34%)
Oct 11, 2012 16.81 16.82 16.72 16.74 2,198 +0.12(+0.75%)
Oct 10, 2012 16.71 16.71 16.61 16.61 827 -0.12(-0.69%)
Oct 09, 2012 16.76 16.81 16.67 16.73 10,412 -0.08(-0.48%)
Oct 08, 2012 16.83 16.84 16.76 16.81 2,490 -0.14(-0.84%)
Oct 05, 2012 17.18 17.18 16.95 16.95 10,653 +0.01(+0.08%)
Oct 04, 2012 16.87 16.97 16.87 16.94 9,920 +0.23(+1.40%)
Oct 03, 2012 16.72 16.77 16.69 16.71 2,174 -0.01(-0.03%)
Oct 02, 2012 16.80 16.80 16.70 16.71 4,822 +0.04(+0.25%)
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.