Gbl X Asean 40 Shs Global X FTSE ASEAN 40 ETF $17.42

down -0.11


25/7/2014 11:19 AM  |  NYSEARCA : ASEA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASEA historical data

Date Open High Low Close Volume
7/24/201417.5317.5417.4517.535,239
7/23/201417.5417.5417.4717.535,432
7/22/201417.4917.5117.4417.4718,674
7/21/201417.2517.4017.2517.406,249
7/18/201417.2317.3517.2317.3041,607
7/17/201417.2117.2717.1317.1311,436
7/16/201417.3217.3217.2517.301,795
7/15/201417.2917.2917.1717.2412,025
7/14/201417.1617.2617.1617.246,573
7/11/201417.1817.2317.1817.183,268
7/10/201417.1317.1617.1117.163,212
7/9/201417.1917.3317.1617.325,276
7/8/201417.0717.2317.0717.098,882
7/7/201417.0017.1017.0017.0910,473
7/3/201416.8716.9416.8616.914,568
7/2/201416.8816.8816.8616.861,954
7/1/201416.7516.8116.7516.796,519
6/30/201416.8516.8516.7416.757,142
6/27/201416.7216.7416.7116.744,861
6/26/201416.6716.7016.6716.701,371
6/25/201416.6316.7016.6116.704,589
6/24/201416.6316.7716.6316.666,165
6/20/201416.5816.6316.5716.634,599
6/19/201416.6516.6716.6316.631,431
6/18/201416.5716.7116.5116.711,939
6/17/201416.6216.6216.6016.626,343
6/16/201416.8316.8316.6416.712,672
6/13/201416.7516.7516.6916.722,121
6/12/201416.7116.7116.6816.701,435
6/11/201416.7516.8216.7516.825,211
6/10/201416.8316.8816.8116.8819,161
6/9/201416.8216.8316.7816.832,819
6/6/201416.7416.8616.7416.834,095
6/5/201416.6416.7516.6416.755,484
6/4/201416.6516.6516.5816.647,450
6/3/201416.6816.7716.6816.779,854
6/2/201416.6416.6916.6216.688,103
5/30/201416.7216.7216.6016.6518,358
5/29/201416.8016.8216.7616.799,868
5/28/201416.6116.6916.5916.6417,175
5/27/201416.6916.7016.6116.653,858
5/23/201416.7616.8116.7416.765,510
5/22/201416.7816.8516.7516.8411,972
5/21/201416.7816.8016.7316.73131,384
5/20/201416.7216.7216.6216.6526,027
5/19/201416.8116.9716.7716.8923,706
5/16/201416.7016.8316.7016.835,619
5/15/201416.6316.6616.5716.642,070
5/13/201416.5516.5816.5116.557,141
5/12/201416.5016.5816.5016.577,511
5/8/201416.5916.5916.5316.532,456
5/7/201416.5616.5616.4916.503,137
5/6/201416.5216.5516.4816.492,011
5/5/201416.4516.5316.4516.531,527
5/2/201416.5316.5316.4716.532,072
5/1/201416.5416.5616.5216.542,282
4/30/201416.4816.5316.4116.5320,360
4/29/201416.3316.3616.3116.3513,924
4/28/201416.2216.2716.1816.265,949
4/25/201416.3316.3416.2516.2997,553
4/24/201416.3516.3916.3516.353,310
4/23/201416.3416.3416.2616.316,683
4/22/201416.4916.5016.4816.491,901
4/21/201416.5716.5716.4916.514,620
4/17/201416.4616.5516.3516.5258,808
4/16/201416.3416.4616.3216.4330,901
4/15/201416.1216.1416.0816.1018,429
4/14/201416.3316.3316.2116.263,165
4/11/201416.1616.2316.1616.197,394
4/10/201416.2716.2816.1716.1917,081
4/9/201416.4116.4216.3016.3817,500
4/8/201416.2716.4216.2716.3914,574
4/7/201416.1516.2216.1516.174,644
4/4/201416.1916.3216.1416.1416,777
4/3/201416.1816.1816.0016.0430,640
4/2/201416.1616.1916.1516.1754,591
4/1/201416.1916.2016.1216.2035,430
3/31/201416.0316.0615.9616.027,936
3/28/201415.8815.9915.8815.9310,000
3/27/201415.7015.7915.7015.7524,740
3/26/201415.7115.7615.6815.763,170
3/25/201415.6815.6815.5715.6814,629
3/24/201415.5015.5215.4915.503,534
3/21/201415.5015.5215.3715.38115,702
3/20/201415.3015.5115.3015.41524,118
3/19/201415.7815.8015.4915.5681,759
3/18/201415.8515.8915.8215.8711,213
3/17/201415.7715.8815.7715.883,915
3/14/201415.6015.8115.6015.7143,866
3/13/201415.5115.5215.3015.3512,592
3/12/201415.3515.4815.3515.4717,137
3/11/201415.5915.6215.4715.4913,603
3/10/201415.6015.6015.4915.493,003
3/7/201415.7615.7615.5715.576,971
3/6/201415.7415.9015.7415.8613,387
3/5/201415.6215.6215.6015.614,876
3/4/201415.5915.6115.5515.607,597
3/3/201415.4915.5015.4315.4617,747
2/28/201415.6115.6315.4815.503,995
2/27/201415.4515.6115.4515.5824,561
Trading Center