Short FTSE China 50 -1X ETF (NY: YXI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.96	23.18	22.21	22.93	25,620	+0.32(+1.40%)
May 28, 2015	21.96	22.64	21.96	22.62	7,222	+1.26(+5.92%)
May 27, 2015	21.23	21.38	21.23	21.35	1,692	+0.08(+0.36%)
May 26, 2015	21.54	21.99	21.04	21.28	4,401	-0.31(-1.42%)
May 22, 2015	22.30	21.58	21.58	21.58	25,481	-0.68(-3.05%)
May 21, 2015	22.27	22.27	22.26	22.26	381	-0.70(-3.04%)
May 20, 2015	22.30	22.96	22.03	22.96	4,550	+0.67(+3.01%)
May 19, 2015	21.96	22.29	21.96	22.29	6,620	+0.33(+1.53%)
May 18, 2015	21.91	22.08	21.91	21.96	1,823	+0.29(+1.33%)
May 15, 2015	21.99	21.99	21.67	21.67	1,025	-0.81(-3.62%)
May 14, 2015	22.49	22.49	22.48	22.48	930	+0.46(+2.08%)
May 13, 2015	21.98	22.02	21.98	22.02	1,514	+0.10(+0.46%)
May 12, 2015	22.27	22.36	21.90	21.92	5,142	-0.19(-0.86%)
May 11, 2015	21.59	22.59	21.44	22.11	3,172	+0.33(+1.51%)
May 08, 2015	21.77	22.83	21.61	21.78	2,559	-0.44(-1.98%)
May 07, 2015	22.66	22.97	22.22	22.22	6,496	+0.06(+0.28%)
May 06, 2015	22.05	23.35	21.92	22.16	11,252	+0.15(+0.68%)
May 05, 2015	21.93	22.85	21.55	22.01	16,978	+0.95(+4.50%)
May 04, 2015	21.09	21.11	21.07	21.07	2,688	-0.34(-1.61%)
May 01, 2015	21.50	21.50	21.41	21.41	208	+0.07(+0.31%)
Apr 30, 2015	21.34	21.58	21.26	21.34	30,649	+0.28(+1.32%)
Apr 29, 2015	22.01	22.97	21.03	21.07	5,901	+0.19(+0.92%)
Apr 28, 2015	20.97	20.98	20.87	20.87	1,805	+0.00(+0.00%)
Apr 27, 2015	20.67	20.97	20.67	20.87	5,686	-0.36(-1.69%)
Apr 24, 2015	21.30	21.30	21.17	21.23	4,760	-0.07(-0.34%)
Apr 23, 2015	21.47	21.47	21.27	21.31	804	+0.22(+1.05%)
Apr 22, 2015	21.23	21.23	20.99	21.09	4,057	-0.22(-1.03%)
Apr 21, 2015	21.43	21.43	20.84	21.31	9,454	-0.35(-1.64%)
Apr 20, 2015	21.78	21.84	21.66	21.66	12,761	-0.23(-1.05%)
Apr 17, 2015	21.83	22.55	21.83	21.89	25,759	+0.71(+3.35%)
Apr 16, 2015	21.28	21.36	20.97	21.18	9,686	-0.34(-1.60%)
Apr 15, 2015	21.78	21.78	21.48	21.53	3,338	-0.11(-0.53%)
Apr 14, 2015	22.02	22.02	21.59	21.64	2,727	+0.08(+0.36%)
Apr 13, 2015	21.52	21.56	21.17	21.56	7,612	-0.35(-1.58%)
Apr 10, 2015	22.00	22.00	21.65	21.91	5,525	+0.26(+1.21%)
Apr 09, 2015	22.22	22.22	21.61	21.65	5,422	-0.78(-3.47%)
Apr 08, 2015	22.76	22.76	22.18	22.43	8,351	-1.28(-5.41%)
Apr 07, 2015	23.71	23.71	23.71	23.71	731	-0.23(-0.96%)
Apr 06, 2015	23.94	23.94	23.80	23.94	1,744	-0.27(-1.11%)
Apr 02, 2015	24.17	24.21	24.21	24.21	835	-0.26(-1.05%)
Apr 01, 2015	24.74	24.74	24.47	24.47	38,328	-0.56(-2.25%)
Mar 31, 2015	25.00	25.03	25.00	25.03	807	+0.35(+1.43%)
Mar 30, 2015	25.42	25.42	24.68	24.68	3,530	-1.02(-3.99%)
Mar 27, 2015	25.75	25.75	25.69	25.70	1,100	-0.16(-0.63%)
Mar 24, 2015	25.82	25.86	25.86	25.86	626	+0.05(+0.19%)
Mar 23, 2015	25.82	25.82	25.82	25.82	433	+0.32(+1.24%)
Mar 20, 2015	25.49	25.54	25.49	25.50	557	-1.35(-5.02%)
Mar 13, 2015	27.06	27.06	26.71	26.85	20	-0.21(-0.78%)
Mar 11, 2015	27.30	27.31	27.06	27.06	132	+0.36(+1.36%)
Mar 09, 2015	26.76	26.76	26.69	26.70	417	+0.03(+0.11%)
Mar 05, 2015	26.67	26.67	26.67	26.67	10	+0.27(+1.02%)
Mar 04, 2015	26.40	26.17	26.17	26.40	257	+0.23(+0.88%)
Mar 03, 2015	26.17	25.49	25.49	26.17	427	+0.68(+2.65%)
Mar 02, 2015	25.49	25.49	25.49	25.49	274	-0.12(-0.48%)
Feb 25, 2015	25.61	25.61	25.61	25.61	31	-0.07(-0.26%)
Feb 24, 2015	25.75	25.75	25.67	25.68	502	-0.22(-0.85%)
Feb 23, 2015	25.79	25.90	25.79	25.90	743	-0.14(-0.55%)
Feb 17, 2015	26.05	26.05	26.05	26.05	54	-0.10(-0.37%)
Feb 12, 2015	26.12	26.14	26.14	26.14	3,341	-0.39(-1.48%)
Feb 11, 2015	26.53	26.53	26.53	26.53	104	+0.18(+0.69%)
Feb 10, 2015	26.35	26.35	26.35	26.35	313	-0.33(-1.22%)
Feb 09, 2015	26.68	26.68	26.68	26.68	313	+0.19(+0.73%)
Feb 06, 2015	26.55	26.55	26.41	26.48	904	+0.40(+1.54%)
Feb 05, 2015	26.04	26.08	26.04	26.08	1,731	+0.36(+1.40%)
Feb 04, 2015	25.87	25.87	25.47	25.72	4,087	-0.66(-2.49%)
Feb 03, 2015	26.38	26.38	26.38	26.38	265	-0.29(-1.08%)
Feb 02, 2015	27.00	27.00	26.67	26.67	1,524	-0.31(-1.14%)
Jan 30, 2015	26.59	26.97	26.59	26.97	1,602	+0.52(+1.95%)
Jan 28, 2015	26.47	26.46	26.46	26.46	731	+0.34(+1.28%)
Jan 27, 2015	26.14	26.14	26.12	26.12	642	+0.36(+1.42%)
Jan 26, 2015	25.76	25.76	25.76	25.76	209	+0.31(+1.20%)
Jan 23, 2015	25.63	25.63	25.45	25.45	355	-1.46(-5.44%)
Jan 20, 2015	26.82	26.92	26.77	26.92	10	+0.21(+0.79%)
Jan 16, 2015	26.73	26.76	26.71	26.71	1,441	+0.42(+1.60%)
Jan 15, 2015	26.33	26.33	26.03	26.28	2,670	-0.31(-1.16%)
Jan 14, 2015	26.57	26.59	26.57	26.59	605	+0.22(+0.84%)
Jan 13, 2015	26.37	26.37	26.37	26.37	162	-0.36(-1.36%)
Jan 12, 2015	26.58	26.73	26.58	26.73	438	+0.13(+0.50%)
Jan 09, 2015	26.49	26.60	26.47	26.60	621	-0.16(-0.61%)
Jan 08, 2015	26.76	26.76	26.76	26.76	563	+0.05(+0.19%)
Jan 07, 2015	26.71	26.71	26.71	26.71	174	-0.74(-2.70%)
Jan 06, 2015	27.20	27.45	27.20	27.45	543	+0.48(+1.78%)
Jan 05, 2015	26.72	26.97	26.72	26.97	537	+0.14(+0.54%)
Jan 02, 2015	26.66	26.83	26.66	26.83	219	-0.02(-0.09%)
Dec 31, 2014	26.90	26.85	26.85	26.85	2,924	-0.04(-0.15%)
Dec 29, 2014	27.10	26.89	26.89	26.89	626	-0.01(-0.04%)
Dec 26, 2014	26.80	26.91	26.76	26.91	1,626	-1.01(-3.61%)
Dec 24, 2014	27.91	27.91	27.91	27.91	626	+0.41(+1.50%)
Dec 23, 2014	27.50	27.50	27.50	27.50	292	+0.15(+0.56%)
Dec 22, 2014	27.37	27.37	27.35	27.35	1,549	-0.83(-2.94%)
Dec 18, 2014	28.16	28.18	28.15	28.18	57	+0.03(+0.12%)
Dec 17, 2014	28.16	28.16	28.14	28.14	591	-0.94(-3.23%)
Dec 16, 2014	29.21	29.21	29.08	29.08	273	+0.19(+0.66%)
Dec 15, 2014	28.52	28.89	28.52	28.89	1,608	-0.01(-0.03%)
Dec 12, 2014	28.67	28.90	28.67	28.90	799	+0.41(+1.44%)
Dec 11, 2014	28.41	28.49	28.41	28.49	216	+0.15(+0.51%)
Dec 10, 2014	28.44	28.44	28.34	28.34	778	-0.15(-0.51%)
Dec 09, 2014	28.20	28.62	28.20	28.49	2,511	+1.09(+3.98%)
Dec 08, 2014	27.22	27.40	27.21	27.40	4,131	-0.02(-0.07%)
Dec 05, 2014	27.39	27.39	27.39	27.41	689	-0.06(-0.24%)
Dec 04, 2014	28.18	28.18	27.48	27.48	3,472	-1.03(-3.60%)
Dec 03, 2014	28.58	28.58	28.51	28.51	209	+0.24(+0.85%)
Dec 02, 2014	28.28	28.28	28.27	28.27	1,044	-0.70(-2.41%)
Dec 01, 2014	28.96	29.20	28.96	28.97	987	+0.61(+2.16%)
Nov 28, 2014	28.18	28.35	28.18	28.35	391	+0.27(+0.95%)
Nov 26, 2014	28.51	28.09	28.09	28.09	1,357	-0.64(-2.23%)
Nov 25, 2014	28.77	28.77	28.73	28.73	701	-0.16(-0.56%)
Nov 24, 2014	28.68	28.89	28.68	28.89	1,802	+0.13(+0.47%)
Nov 21, 2014	28.81	28.81	28.73	28.76	987	-1.30(-4.33%)
Nov 20, 2014	30.06	30.06	30.06	30.06	233	+0.10(+0.33%)
Nov 19, 2014	30.16	30.16	29.93	29.96	1,357	+0.15(+0.50%)
Nov 18, 2014	29.66	29.81	29.66	29.81	314	+0.33(+1.10%)
Nov 17, 2014	29.16	29.48	29.16	29.48	3,699	+0.95(+3.32%)
Nov 14, 2014	28.76	28.76	28.44	28.54	2,239	-0.46(-1.59%)
Nov 13, 2014	29.19	29.19	28.99	28.99	1,133	-0.26(-0.88%)
Nov 12, 2014	29.16	29.25	29.16	29.25	313	-0.00(-0.00%)
Nov 10, 2014	29.12	29.43	29.12	29.25	12	-0.24(-0.81%)
Nov 07, 2014	29.38	29.49	29.38	29.49	365	+0.19(+0.65%)
Nov 06, 2014	29.52	29.52	29.27	29.30	11,202	+0.07(+0.24%)
Nov 04, 2014	29.23	29.23	29.23	29.23	1,984	-0.14(-0.46%)
Nov 03, 2014	29.41	29.41	29.34	29.37	1,299	+0.55(+1.89%)
Oct 31, 2014	28.90	28.92	28.79	28.82	11,905	-0.49(-1.66%)
Oct 30, 2014	29.55	29.55	29.30	29.31	717	-0.16(-0.53%)
Oct 29, 2014	28.93	29.46	28.92	29.46	2,151	-0.09(-0.29%)
Oct 28, 2014	29.60	29.60	29.44	29.55	1,418	-0.85(-2.80%)
Oct 27, 2014	30.34	30.40	29.92	30.40	554	+0.48(+1.61%)
Oct 23, 2014	30.12	30.12	29.90	29.92	9	-0.22(-0.74%)
Oct 21, 2014	30.35	30.35	30.11	30.14	819	-0.33(-1.07%)
Oct 20, 2014	30.47	30.47	30.47	30.47	375	+0.34(+1.13%)
Oct 17, 2014	30.51	30.51	30.13	30.13	1,085	-0.89(-2.86%)
Oct 16, 2014	31.69	31.69	31.02	31.02	1,113	+0.37(+1.22%)
Oct 15, 2014	30.72	30.72	30.64	30.64	1,313	+0.17(+0.57%)
Oct 14, 2014	30.36	30.47	30.36	30.47	1,514	+0.21(+0.70%)
Oct 13, 2014	30.44	30.44	30.24	30.26	2,256	-0.30(-0.97%)
Oct 10, 2014	30.72	30.72	30.56	30.56	1,920	+0.37(+1.22%)
Oct 09, 2014	30.19	30.19	30.19	30.19	120	+0.58(+1.95%)
Oct 08, 2014	30.35	30.35	29.61	29.61	1,025	-0.56(-1.84%)
Oct 07, 2014	30.16	30.16	30.16	30.16	130	+0.33(+1.11%)
Oct 06, 2014	30.14	30.14	29.83	29.83	1,311	-0.50(-1.66%)
Oct 03, 2014	30.49	30.54	30.12	30.34	2,611	-0.56(-1.83%)
Oct 02, 2014	30.77	31.34	30.77	30.90	5,694	-0.14(-0.46%)
Oct 01, 2014	30.60	31.04	30.60	31.04	1,120	+0.53(+1.74%)
Sep 30, 2014	30.51	30.51	30.51	30.51	378	+0.08(+0.27%)
Sep 29, 2014	30.26	30.55	30.15	30.43	7,576	+0.75(+2.52%)
Sep 26, 2014	29.50	29.68	29.50	29.68	1,670	+0.57(+1.97%)
Sep 25, 2014	29.11	29.11	29.11	29.11	88	+0.00(+0.00%)
Sep 24, 2014	29.54	29.54	29.11	29.11	4,932	-0.57(-1.94%)
Sep 23, 2014	29.88	29.88	29.68	29.68	1,542	-0.08(-0.26%)
Sep 22, 2014	29.67	29.79	29.61	29.76	2,712	+0.41(+1.41%)
Sep 19, 2014	28.89	29.35	28.89	29.35	3,361	+0.53(+1.84%)
Sep 18, 2014	28.80	28.87	28.80	28.82	886	+0.05(+0.19%)
Sep 17, 2014	28.70	28.82	28.70	28.76	495	+0.38(+1.35%)
Sep 16, 2014	29.21	29.21	28.38	28.38	3,699	-0.52(-1.79%)
Sep 15, 2014	28.67	28.90	28.67	28.90	1,621	+0.52(+1.82%)
Sep 12, 2014	28.46	28.46	28.38	28.38	529	+0.00(+0.00%)
Sep 11, 2014	28.69	28.69	28.38	28.38	334	-0.04(-0.13%)
Sep 10, 2014	28.32	28.42	28.32	28.42	333	+0.68(+2.45%)
Sep 09, 2014	27.67	27.74	27.67	27.74	231	+0.32(+1.15%)
Sep 08, 2014	27.74	27.74	27.39	27.42	789	-0.04(-0.14%)
Sep 05, 2014	27.61	27.67	27.46	27.46	860	-0.21(-0.76%)
Sep 04, 2014	27.39	27.67	27.77	27.67	1,442	-0.10(-0.34%)
Sep 03, 2014	28.20	28.20	27.60	27.77	4,119	-0.79(-2.78%)
Sep 02, 2014	28.42	28.56	28.86	28.56	1,911	-0.30(-1.03%)
Aug 29, 2014	28.67	28.86	28.86	28.86	6,265	+0.08(+0.29%)
Aug 28, 2014	28.88	28.89	28.78	28.78	1,396	+0.22(+0.78%)
Aug 27, 2014	28.42	28.55	28.42	28.55	842	+0.35(+1.26%)
Aug 26, 2014	28.30	28.32	28.20	28.20	1,378	-0.12(-0.44%)
Aug 25, 2014	28.32	28.66	28.66	28.32	344	-0.34(-1.17%)
Aug 22, 2014	28.61	28.66	28.46	28.66	1,044	-0.08(-0.29%)
Aug 21, 2014	28.71	28.74	28.57	28.74	778	+0.34(+1.20%)
Aug 20, 2014	28.38	28.40	28.28	28.40	11,182	+0.13(+0.46%)
Aug 19, 2014	28.87	28.87	28.87	28.27	1,747	+0.07(+0.25%)
Aug 18, 2014	28.30	28.44	28.20	28.20	707	-0.24(-0.84%)
Aug 15, 2014	28.44	28.44	28.44	28.44	313	-0.11(-0.37%)
Aug 14, 2014	28.54	28.54	28.54	28.54	104	+0.25(+0.88%)
Aug 13, 2014	28.47	28.47	28.16	28.30	1,047	-0.26(-0.91%)
Aug 12, 2014	28.55	28.55	28.55	28.55	375	+0.02(+0.08%)
Aug 11, 2014	28.58	28.60	28.44	28.53	1,055	-0.27(-0.94%)
Aug 08, 2014	29.17	29.17	29.07	28.80	2,029	-0.66(-2.24%)
Aug 07, 2014	29.35	29.46	29.21	29.46	5,231	+0.31(+1.05%)
Aug 06, 2014	28.98	29.16	28.98	29.16	1,753	+0.19(+0.64%)
Aug 05, 2014	28.91	28.97	28.91	28.97	1,576	+0.30(+1.05%)
Aug 04, 2014	28.66	28.67	28.66	28.67	460	-0.09(-0.30%)
Aug 01, 2014	28.69	28.76	28.69	28.76	313	-0.21(-0.73%)
Jul 31, 2014	28.77	29.08	28.77	28.97	1,443	+0.27(+0.93%)
Jul 30, 2014	28.51	28.84	28.51	28.70	5,116	+0.16(+0.55%)
Jul 29, 2014	28.52	28.54	28.50	28.54	3,095	+0.02(+0.05%)
Jul 28, 2014	28.82	28.90	28.52	28.53	3,314	-0.63(-2.17%)
Jul 25, 2014	29.18	29.18	29.16	29.16	2,842	+0.00(+0.00%)
Jul 24, 2014	29.25	29.29	29.08	29.16	993,058	-0.46(-1.55%)
Jul 23, 2014	29.64	29.66	29.58	29.62	4,198	-0.34(-1.15%)
Jul 22, 2014	30.18	30.18	29.96	29.96	4,400	-0.72(-2.34%)
Jul 21, 2014	30.79	30.79	30.68	30.68	1,685	+0.03(+0.09%)
Jul 18, 2014	30.58	30.72	30.58	30.65	3,636	-0.28(-0.90%)
Jul 17, 2014	30.64	30.93	30.64	30.93	2,697	+0.37(+1.22%)
Jul 16, 2014	30.47	30.57	30.47	30.56	3,989	-0.02(-0.06%)
Jul 15, 2014	30.69	30.69	30.53	30.57	1,905	+0.04(+0.13%)
Jul 14, 2014	30.88	30.88	30.54	30.54	3,663	-0.37(-1.21%)
Jul 11, 2014	31.13	31.13	30.91	30.91	2,828	-0.17(-0.55%)
Jul 10, 2014	31.43	31.43	31.08	31.08	4,407	+0.10(+0.31%)
Jul 09, 2014	31.12	31.12	30.92	30.99	1,695	+0.17(+0.56%)
Jul 08, 2014	30.64	31.01	30.64	30.81	3,675	+0.09(+0.28%)
Jul 07, 2014	30.64	30.80	30.61	30.73	4,547	+0.13(+0.44%)
Jul 03, 2014	30.74	30.59	30.59	30.59	3,446	-0.36(-1.18%)
Jul 02, 2014	31.12	31.12	30.88	30.96	5,338	-0.61(-1.94%)
Jul 01, 2014	31.48	31.57	31.47	31.57	1,519	-0.16(-0.51%)
Jun 30, 2014	31.65	31.80	31.65	31.73	1,630	+0.11(+0.33%)
Jun 27, 2014	31.79	31.79	31.63	31.63	3,202	-0.12(-0.39%)
Jun 26, 2014	31.62	31.77	31.62	31.75	4,251	-0.21(-0.66%)
Jun 25, 2014	32.21	32.21	31.96	31.96	4,023	-0.25(-0.77%)
Jun 24, 2014	32.01	32.21	32.01	32.21	9,777	+0.34(+1.05%)
Jun 23, 2014	32.59	32.59	31.88	31.88	3,985	+0.24(+0.76%)
Jun 20, 2014	31.53	31.67	31.53	31.64	2,020	+0.12(+0.39%)
Jun 19, 2014	31.54	31.63	31.51	31.51	2,216	+0.21(+0.67%)
Jun 18, 2014	31.56	31.73	31.30	31.30	2,688	-0.26(-0.82%)
Jun 17, 2014	31.48	31.56	31.45	31.56	2,363	+0.12(+0.40%)
Jun 16, 2014	31.44	31.47	31.40	31.44	3,622	-0.03(-0.09%)
Jun 13, 2014	31.60	31.60	31.40	31.46	11,101	-0.47(-1.47%)
Jun 12, 2014	31.86	32.04	31.71	31.93	3,261	+0.05(+0.15%)
Jun 11, 2014	31.98	31.98	31.72	31.89	3,384	+0.21(+0.67%)
Jun 10, 2014	31.64	31.76	31.63	31.68	3,406	-0.35(-1.11%)
Jun 06, 2014	31.97	32.08	31.97	32.03	2,386	+0.08(+0.24%)
Jun 05, 2014	31.96	32.04	31.90	31.95	3,753	-0.26(-0.80%)
Jun 04, 2014	32.21	32.32	32.14	32.21	3,896	+0.33(+1.02%)
Jun 03, 2014	32.19	32.19	31.84	31.89	6,070	-0.27(-0.83%)

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.