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 (%)
Mar 29, 2019 22.31 22.31 21.86 21.86 900 +0.75(+3.54%)
Mar 28, 2019 21.12 21.12 21.12 21.12 79 -0.11(-0.54%)
Mar 27, 2019 21.18 21.23 21.16 21.23 562 -0.07(-0.34%)
Mar 26, 2019 21.30 21.30 21.30 21.30 54 -0.28(-1.28%)
Mar 25, 2019 21.55 21.58 21.55 21.58 384 -0.09(-0.43%)
Mar 22, 2019 21.68 21.82 21.59 21.67 4,300 -0.29(-1.32%)
Mar 21, 2019 21.95 21.96 21.95 21.96 256 +0.10(+0.44%)
Mar 20, 2019 21.86 21.86 21.86 21.86 1,400 +0.06(+0.28%)
Mar 19, 2019 21.95 21.97 21.80 21.80 1,410 -0.03(-0.14%)
Mar 18, 2019 21.81 21.86 21.79 21.83 503 +0.54(+2.53%)
Mar 15, 2019 21.06 21.30 21.06 21.30 300 +0.34(+1.62%)
Mar 14, 2019 20.95 20.95 20.95 20.95 4 -0.35(-1.63%)
Mar 13, 2019 21.42 21.42 21.30 21.30 3,844 -0.36(-1.67%)
Mar 12, 2019 21.66 21.76 21.65 21.66 3,098 +0.15(+0.72%)
Mar 11, 2019 21.39 21.53 21.39 21.51 871 +0.92(+4.46%)
Mar 08, 2019 20.28 20.60 20.28 20.59 9,700 -0.76(-3.58%)
Mar 07, 2019 21.33 21.36 21.18 21.36 17,055 -0.21(-0.96%)
Mar 06, 2019 21.83 21.83 21.52 21.57 2,715 +0.19(+0.87%)
Mar 05, 2019 21.26 21.52 21.26 21.38 2,250 +0.23(+1.09%)
Mar 04, 2019 21.23 21.23 21.12 21.15 1,656 +0.20(+0.95%)
Mar 01, 2019 20.62 21.03 20.62 20.95 3,000 +0.46(+2.22%)
Feb 28, 2019 20.49 20.49 20.49 20.49 75 -0.08(-0.37%)
Feb 27, 2019 20.44 20.60 20.44 20.57 2,751 -0.20(-0.96%)
Feb 26, 2019 20.79 20.79 20.72 20.77 4,282 -0.13(-0.62%)
Feb 25, 2019 20.75 20.95 20.75 20.90 1,900 +1.12(+5.66%)
Feb 22, 2019 19.70 19.81 19.67 19.78 2,200 +0.59(+3.09%)
Feb 21, 2019 19.18 19.20 19.07 19.19 3,043 -0.15(-0.80%)
Feb 20, 2019 19.18 19.37 19.18 19.34 504 +0.08(+0.43%)
Feb 19, 2019 19.12 19.26 19.12 19.26 300 +0.61(+3.27%)
Feb 15, 2019 18.62 18.67 18.62 18.65 800 -0.08(-0.43%)
Feb 14, 2019 18.77 18.77 18.68 18.73 1,078 +0.00(+0.00%)
Feb 13, 2019 18.70 18.73 18.70 18.73 700 +0.38(+2.09%)
Feb 12, 2019 18.35 18.35 18.35 18.35 70 +0.15(+0.81%)
Feb 11, 2019 18.19 18.20 18.19 18.20 813 +0.42(+2.36%)
Feb 08, 2019 17.95 17.95 17.78 17.78 300 -0.17(-0.95%)
Feb 07, 2019 17.96 17.96 17.95 17.95 522 -0.05(-0.28%)
Feb 06, 2019 18.00 18.00 18.00 18.00 636 -0.16(-0.88%)
Feb 05, 2019 18.13 18.92 18.11 18.16 5,206 +0.19(+1.06%)
Feb 04, 2019 17.97 17.97 17.97 17.97 146 -0.03(-0.17%)
Feb 01, 2019 18.00 18.04 18.00 18.00 600 +0.01(+0.06%)
Jan 31, 2019 17.93 17.99 17.93 17.99 972 +0.15(+0.85%)
Jan 30, 2019 17.81 17.85 17.81 17.84 3,306 +0.09(+0.53%)
Jan 29, 2019 17.78 17.78 17.75 17.75 514 +0.02(+0.11%)
Jan 28, 2019 17.73 17.73 17.73 17.73 132 -0.25(-1.42%)
Jan 25, 2019 17.95 17.98 17.95 17.98 4,600 +0.29(+1.64%)
Jan 24, 2019 17.69 17.70 17.69 17.69 52,828 +0.11(+0.62%)
Jan 23, 2019 17.74 17.74 17.52 17.58 1,050 +0.22(+1.28%)
Jan 22, 2019 17.36 17.36 17.36 17.36 1 -0.44(-2.48%)
Jan 18, 2019 17.80 17.80 17.80 17.80 100 +0.19(+1.08%)
Jan 17, 2019 17.61 17.61 17.61 17.61 0 -0.06(-0.34%)
Jan 16, 2019 17.67 17.67 17.67 17.67 128 +0.10(+0.55%)
Jan 15, 2019 17.53 17.57 17.53 17.57 220 +0.28(+1.63%)
Jan 14, 2019 17.25 17.29 17.25 17.29 181 -0.13(-0.75%)
Jan 11, 2019 17.31 17.42 17.31 17.42 1,200 +0.09(+0.52%)
Jan 10, 2019 17.27 17.33 17.27 17.33 1,701 +0.02(+0.12%)
Jan 09, 2019 17.34 17.34 17.25 17.31 2,112 +0.26(+1.52%)
Jan 08, 2019 17.05 17.05 17.05 17.05 300 +0.02(+0.12%)
Jan 07, 2019 16.97 17.03 16.97 17.03 485 +0.07(+0.41%)
Jan 04, 2019 16.80 17.25 16.80 16.96 6,500 +0.65(+3.99%)
Jan 03, 2019 16.35 16.37 16.31 16.31 509 -0.10(-0.61%)
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.