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

China A Shares IMI MSCI ETF SPDR (NY: XINA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 16.61 16.61 16.55 16.55 200 -0.07(-0.43%)
Dec 28, 2018 16.60 16.67 16.60 16.62 2,700 +0.09(+0.57%)
Dec 27, 2018 16.53 16.53 16.46 16.53 396 -0.18(-1.11%)
Dec 26, 2018 16.71 16.71 16.71 16.71 233 +0.18(+1.09%)
Dec 24, 2018 16.49 16.63 16.49 16.53 1,300 -0.02(-0.12%)
Dec 21, 2018 16.75 16.75 16.55 16.55 1,200 -0.25(-1.47%)
Dec 20, 2018 16.75 16.80 16.75 16.80 406 +0.03(+0.16%)
Dec 19, 2018 16.76 16.77 16.76 16.77 101 -0.33(-1.95%)
Dec 18, 2018 17.05 17.10 17.05 17.10 507 +0.06(+0.35%)
Dec 17, 2018 17.04 17.04 17.04 17.04 175 -0.21(-1.23%)
Dec 14, 2018 17.25 17.25 17.25 17.25 0 -0.33(-1.85%)
Dec 13, 2018 17.48 17.58 17.47 17.58 680 +0.18(+1.05%)
Dec 12, 2018 17.39 17.40 17.39 17.40 449 +0.04(+0.22%)
Dec 11, 2018 17.22 17.42 17.22 17.36 4,473 +0.21(+1.21%)
Dec 10, 2018 17.20 17.20 17.04 17.15 950 -0.09(-0.51%)
Dec 07, 2018 17.32 17.40 17.24 17.24 811 -0.43(-2.45%)
Dec 06, 2018 17.67 17.67 17.67 17.67 10 +0.00(+0.00%)
Dec 04, 2018 17.67 17.67 17.67 17.67 304 -0.16(-0.88%)
Dec 03, 2018 17.80 17.83 17.80 17.83 405 +0.59(+3.43%)
Nov 30, 2018 17.24 17.24 17.24 17.24 405 -0.10(-0.57%)
Nov 29, 2018 17.34 17.34 17.34 17.34 94 +0.00(+0.00%)
Nov 28, 2018 17.31 17.34 17.31 17.34 798 +0.32(+1.86%)
Nov 27, 2018 17.02 17.02 17.02 17.02 208 -0.03(-0.17%)
Nov 26, 2018 17.05 17.05 17.05 0 +0.00(+0.00%)
Nov 23, 2018 17.10 17.10 17.05 17.05 202 -0.55(-3.14%)
Nov 21, 2018 17.60 17.60 17.60 0 -0.32(-1.78%)
Nov 20, 2018 17.92 17.92 17.92 0 +0.00(+0.00%)
Nov 19, 2018 17.92 17.92 17.92 17.92 197 +0.05(+0.30%)
Nov 16, 2018 17.79 17.90 17.79 17.87 304 +0.53(+3.07%)
Nov 15, 2018 17.34 17.34 17.34 17.34 11 +0.00(+0.00%)
Nov 14, 2018 17.34 17.34 17.34 17.34 304 -0.15(-0.85%)
Nov 13, 2018 17.39 17.49 17.39 17.49 522 +0.56(+3.32%)
Nov 12, 2018 16.97 16.97 16.92 16.92 566 +0.08(+0.47%)
Nov 09, 2018 17.05 17.05 16.85 16.85 608 -0.77(-4.36%)
Nov 08, 2018 17.61 17.61 17.61 0 +0.00(+0.00%)
Nov 07, 2018 17.61 17.61 17.61 0 +0.00(+0.00%)
Nov 06, 2018 17.61 17.61 17.61 0 +0.00(+0.00%)
Nov 05, 2018 17.61 17.61 17.61 17.61 108 +0.08(+0.45%)
Nov 02, 2018 17.54 17.54 17.54 0 +0.00(+0.00%)
Nov 01, 2018 17.44 17.54 17.44 17.54 594 +0.64(+3.79%)
Oct 31, 2018 16.89 16.89 16.89 16.89 101 +0.63(+3.85%)
Oct 30, 2018 16.27 16.27 16.27 16.27 13 +0.00(+0.00%)
Oct 29, 2018 16.57 16.57 16.27 16.27 304 -0.59(-3.48%)
Oct 26, 2018 16.95 16.98 16.79 16.86 2,942 -0.27(-1.55%)
Oct 25, 2018 17.00 17.12 16.89 17.12 7,968 +0.51(+3.09%)
Oct 24, 2018 16.61 16.61 16.61 16.61 304 -0.28(-1.63%)
Oct 23, 2018 16.89 16.89 16.89 16.89 202 -0.30(-1.72%)
Oct 22, 2018 17.15 17.18 17.11 17.18 3,621 +0.85(+5.19%)
Oct 19, 2018 16.49 16.54 16.33 16.33 1,115 +0.44(+2.79%)
Oct 18, 2018 16.02 16.05 15.89 15.89 1,388 -0.43(-2.66%)
Oct 17, 2018 16.57 16.57 16.32 16.32 531 -0.36(-2.19%)
Oct 16, 2018 16.67 16.72 16.67 16.69 770 -0.02(-0.12%)
Oct 15, 2018 16.82 16.82 16.70 16.71 606 -0.25(-1.45%)
Oct 12, 2018 16.86 16.96 16.82 16.95 2,029 -0.01(-0.06%)
Oct 11, 2018 16.97 16.97 16.96 16.96 750 -0.32(-1.83%)
Oct 10, 2018 17.34 17.51 17.28 17.28 11,821 -0.35(-1.96%)
Oct 09, 2018 17.62 17.62 17.58 17.62 751 -0.22(-1.21%)
Oct 08, 2018 17.84 17.84 17.84 17.84 1 -0.00(-0.01%)
Oct 05, 2018 17.87 17.87 17.83 17.84 1,014 -0.39(-2.16%)
Oct 04, 2018 18.24 18.24 18.24 18.24 116 +0.00(+0.00%)
Oct 03, 2018 18.77 18.77 18.24 18.24 2,868 -0.22(-1.18%)
Oct 02, 2018 18.45 18.45 18.45 18.45 46 +0.00(+0.00%)
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.