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 (%)
May 23, 2017 19.92 19.92 19.92 0 -0.29(-1.45%)
May 18, 2017 20.21 20.21 20.21 0 -0.09(-0.43%)
May 16, 2017 20.30 20.30 20.30 0 +0.39(+1.97%)
May 15, 2017 19.91 19.91 19.91 19.91 204 +0.12(+0.59%)
May 11, 2017 19.79 19.79 19.79 0 -0.14(-0.69%)
May 08, 2017 19.93 19.93 19.93 0 -0.22(-1.11%)
May 05, 2017 20.15 20.15 20.15 20.15 204 -0.52(-2.50%)
May 01, 2017 20.67 68 -0.72(-3.39%)
Apr 17, 2017 21.39 21.39 21.39 0 -0.33(-1.53%)
Apr 11, 2017 21.73 21.73 21.73 0 +0.26(+1.23%)
Apr 10, 2017 21.46 21.46 21.46 21.46 102 -0.17(-0.77%)
Apr 06, 2017 21.63 21.63 21.63 0 +0.24(+1.14%)
Apr 04, 2017 21.38 21.38 21.38 0 +0.30(+1.40%)
Mar 30, 2017 21.09 21.09 21.09 0 -0.31(-1.43%)
Mar 21, 2017 21.39 21.39 21.39 0 -0.01(-0.05%)
Mar 20, 2017 21.40 21.40 21.40 21.40 179 +0.00(+0.00%)
Mar 17, 2017 21.40 21.40 21.40 21.40 102 +0.01(+0.05%)
Mar 13, 2017 21.39 21.39 21.39 0 +0.02(+0.09%)
Mar 06, 2017 21.37 7 +0.16(+0.74%)
Feb 16, 2017 21.22 14 +0.66(+3.23%)
Jan 13, 2017 20.55 20.55 20.55 0 -0.30(-1.45%)
Jan 06, 2017 20.85 20.85 20.85 0 +0.04(+0.18%)
Jan 04, 2017 20.82 20.82 20.82 0 +0.61(+3.00%)
Dec 29, 2016 20.21 20.21 20.21 0 -1.14(-5.32%)
Dec 09, 2016 21.35 21.35 21.35 0 +0.16(+0.75%)
Dec 05, 2016 21.19 21.19 21.19 0 -0.24(-1.12%)
Nov 21, 2016 21.43 3 -0.06(-0.26%)
Nov 09, 2016 21.48 21.48 21.48 0 +0.25(+1.18%)
Oct 21, 2016 21.23 21.23 21.23 0 -0.13(-0.61%)
Oct 18, 2016 21.34 21.36 21.36 21.36 1,442 +0.63(+3.02%)
Oct 07, 2016 20.81 20.74 20.74 20.74 6,387 -0.11(-0.53%)
Oct 05, 2016 20.85 20.85 20.85 20.85 206 -0.17(-0.81%)
Oct 03, 2016 21.02 21.02 21.02 21.02 0 +0.00(+0.00%)
Sep 30, 2016 21.02 21.02 21.02 21.02 63 +0.00(+0.00%)
Sep 29, 2016 21.02 21.02 21.02 21.02 0 +0.00(+0.00%)
Sep 28, 2016 21.02 21.02 21.02 21.02 18 +0.00(+0.00%)
Sep 27, 2016 21.02 21.02 21.02 21.02 62 +0.00(+0.00%)
Sep 19, 2016 21.02 21.02 21.02 21.02 309 +0.28(+1.33%)
Sep 12, 2016 20.25 20.74 20.74 20.74 4,148 -0.57(-2.66%)
Aug 30, 2016 21.31 21.31 21.31 21.31 103 +0.00(+0.00%)
Aug 25, 2016 21.32 21.31 21.31 21.31 1,140 -0.21(-0.99%)
Aug 24, 2016 21.51 21.52 21.38 21.52 601 -0.07(-0.34%)
Aug 18, 2016 21.59 21.59 21.59 21.59 1,244 +0.09(+0.43%)
Aug 17, 2016 21.51 21.51 21.50 21.50 1,037 +0.39(+1.83%)
Aug 12, 2016 21.12 21.12 21.12 21.12 103 +0.35(+1.67%)
Aug 11, 2016 20.77 20.77 20.77 20.77 207 -0.54(-2.53%)
Jul 26, 2016 21.28 21.31 21.28 21.31 1 +0.34(+1.61%)
Jul 21, 2016 20.97 20.97 20.97 20.97 103 -0.01(-0.05%)
Jul 20, 2016 21.05 21.05 20.98 20.98 1,555 +0.01(+0.05%)
Jul 19, 2016 20.93 20.97 20.93 20.97 259 -0.23(-1.09%)
Jul 15, 2016 21.18 21.20 21.20 21.20 829 +0.03(+0.14%)
Jul 13, 2016 21.35 21.17 21.17 21.17 622 +0.56(+2.73%)
Jul 11, 2016 20.61 20.61 20.61 20.61 311 -0.24(-1.17%)
Jul 08, 2016 20.86 20.86 20.86 20.86 814 -0.00(-0.01%)
Jul 06, 2016 20.86 20.86 20.86 20.86 311 +0.66(+3.28%)
Jul 01, 2016 20.20 20.20 20.20 20.20 1 -0.14(-0.69%)
Jun 30, 2016 20.24 20.34 20.24 20.34 208 +0.33(+1.64%)
Jun 21, 2016 20.01 20.01 20.01 20.01 933 +0.24(+1.22%)
Jun 17, 2016 20.43 19.77 19.77 19.77 9,437 -0.08(-0.41%)
Jun 16, 2016 19.85 19.85 19.85 19.85 312 -0.17(-0.86%)
Jun 15, 2016 20.02 20.02 20.02 20.02 312 +0.51(+2.63%)
Jun 14, 2016 19.48 19.51 19.43 19.51 2,340 -0.98(-4.79%)
Jun 07, 2016 20.42 20.49 20.49 20.49 3,432 +0.16(+0.80%)
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.