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 (%)
Aug 31, 2018 18.30 18.30 18.30 0 +0.00(+0.00%)
Aug 30, 2018 18.44 18.44 18.30 18.30 463 -0.49(-2.62%)
Aug 29, 2018 18.84 18.84 18.80 18.80 837 -0.05(-0.26%)
Aug 28, 2018 18.91 18.91 18.85 18.85 1,237 -0.13(-0.68%)
Aug 27, 2018 18.93 19.08 18.93 18.97 1,655 +0.45(+2.45%)
Aug 24, 2018 18.53 18.63 18.47 18.52 12,681 +0.38(+2.12%)
Aug 23, 2018 18.11 19.27 18.11 18.14 13,068 -0.14(-0.76%)
Aug 22, 2018 18.42 18.42 18.27 18.27 1,740 -0.15(-0.80%)
Aug 21, 2018 18.42 18.42 18.42 18.42 112 +0.28(+1.52%)
Aug 20, 2018 18.25 18.25 18.15 18.15 405 -0.12(-0.65%)
Aug 17, 2018 17.86 18.27 17.59 18.27 4,058 +0.10(+0.54%)
Aug 16, 2018 18.21 18.68 18.17 18.17 2,942 +0.24(+1.32%)
Aug 15, 2018 17.88 17.93 17.85 17.93 3,500 -0.71(-3.81%)
Aug 14, 2018 18.59 18.64 18.59 18.64 1,281 -0.09(-0.47%)
Aug 13, 2018 18.73 18.73 18.73 18.73 202 +0.03(+0.16%)
Aug 10, 2018 18.71 18.71 18.70 18.70 507 -0.16(-0.84%)
Aug 09, 2018 18.86 18.86 18.86 18.86 102 +0.47(+2.53%)
Aug 08, 2018 18.38 18.39 18.38 18.39 733 -0.36(-1.90%)
Aug 07, 2018 18.71 18.75 18.71 18.75 316 +0.63(+3.48%)
Aug 06, 2018 18.22 18.22 18.12 18.12 820 -0.37(-2.03%)
Aug 03, 2018 18.49 18.49 18.49 18.49 202 -0.26(-1.39%)
Aug 02, 2018 18.74 18.76 18.68 18.75 6,120 -0.87(-4.45%)
Aug 01, 2018 19.63 19.63 19.63 19.63 4 +0.00(+0.00%)
Jul 31, 2018 19.63 19.63 1 +0.00(+0.00%)
Jul 30, 2018 19.39 19.67 19.39 19.63 2,533 -0.09(-0.45%)
Jul 27, 2018 19.79 19.80 19.71 19.71 2,130 -0.43(-2.13%)
Jul 25, 2018 20.14 20.14 20.14 43 +0.02(+0.11%)
Jul 24, 2018 19.88 20.12 19.88 20.12 405 +0.91(+4.74%)
Jul 19, 2018 19.21 19.21 19.21 0 -0.22(-1.12%)
Jul 18, 2018 19.38 19.43 19.38 19.43 342 -0.09(-0.47%)
Jul 17, 2018 19.52 19.52 19.52 19.52 549 -0.10(-0.49%)
Jul 16, 2018 19.66 19.66 19.62 19.62 737 -0.09(-0.46%)
Jul 13, 2018 19.85 19.85 19.71 19.71 1,029 -0.03(-0.14%)
Jul 12, 2018 19.72 19.73 19.72 19.73 304 -0.02(-0.10%)
Jul 10, 2018 19.75 19.75 19.75 0 +0.03(+0.15%)
Jul 09, 2018 19.65 19.72 19.60 19.72 1,507 +0.59(+3.09%)
Jul 06, 2018 18.99 19.13 18.99 19.13 1,372 +0.06(+0.31%)
Jul 05, 2018 19.24 19.24 19.07 19.07 730 -0.16(-0.84%)
Jul 02, 2018 19.23 19.23 19.23 0 -0.64(-3.20%)
Jun 29, 2018 19.85 19.87 19.85 19.87 393 +0.28(+1.41%)
Jun 28, 2018 19.60 19.60 19.51 19.60 9,071 +0.19(+0.97%)
Jun 27, 2018 19.44 19.44 19.41 19.41 608 -0.57(-2.88%)
Jun 26, 2018 19.98 19.98 19.98 19.98 445 -0.14(-0.72%)
Jun 25, 2018 19.99 20.21 19.99 20.13 786 -0.41(-2.02%)
Jun 22, 2018 20.36 20.54 20.35 20.54 22,137 +0.27(+1.31%)
Jun 21, 2018 20.40 20.40 20.28 20.28 202 -0.24(-1.15%)
Jun 20, 2018 20.49 20.51 20.49 20.51 1,284 -0.19(-0.90%)
Jun 19, 2018 20.71 20.81 20.70 20.70 5,845 -0.70(-3.29%)
Jun 18, 2018 21.40 21.40 21.40 21.40 294 -0.43(-1.96%)
Jun 15, 2018 22.16 21.76 21.83 2,696 -0.33(-1.47%)
Jun 14, 2018 22.16 22.16 22.16 22.16 202 -0.06(-0.27%)
Jun 13, 2018 22.27 22.27 22.22 22.22 405 -0.11(-0.49%)
Jun 12, 2018 22.33 22.33 22.33 22.33 1,034 +0.00(+0.00%)
Jun 11, 2018 22.33 22.33 22.33 22.33 202 +0.02(+0.09%)
Jun 08, 2018 22.40 22.40 22.31 22.31 405 -0.26(-1.14%)
Jun 07, 2018 22.57 22.57 22.56 22.56 548 -0.20(-0.87%)
Jun 06, 2018 22.76 22.76 22.76 22.76 312 +0.35(+1.58%)
Jun 05, 2018 22.40 22.40 22.40 22.40 407 -0.06(-0.26%)
Jun 04, 2018 22.46 22.46 22.46 22.46 355 +0.04(+0.17%)
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.