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 29, 2019 19.91 19.91 19.91 0 +0.06(+0.28%)
May 28, 2019 19.55 19.87 19.55 19.85 1,743 +0.42(+2.17%)
May 24, 2019 19.46 19.47 19.37 19.43 600 -0.10(-0.52%)
May 23, 2019 19.51 19.53 19.43 19.53 2,375 -0.25(-1.27%)
May 22, 2019 19.75 19.78 19.75 19.78 3,498 -0.13(-0.65%)
May 21, 2019 19.91 19.91 19.91 19.91 472 +0.39(+2.02%)
May 20, 2019 19.68 19.68 19.52 19.52 587 -0.21(-1.09%)
May 17, 2019 19.49 19.80 19.49 19.73 900 -0.79(-3.87%)
May 16, 2019 20.52 20.52 20.52 20.52 78 +0.20(+1.00%)
May 15, 2019 20.10 20.32 20.10 20.32 651 +0.27(+1.33%)
May 14, 2019 20.09 20.09 19.99 20.05 207 +0.53(+2.74%)
May 13, 2019 19.76 19.76 19.52 19.52 1,480 -0.80(-3.95%)
May 10, 2019 19.83 20.41 19.83 20.32 1,500 +0.42(+2.13%)
May 09, 2019 19.51 19.99 19.50 19.90 1,305 -0.14(-0.68%)
May 08, 2019 20.04 20.04 20.04 20.04 225 +0.05(+0.25%)
May 07, 2019 20.45 20.45 19.94 19.98 7,216 -0.53(-2.56%)
May 06, 2019 20.32 20.51 20.31 20.51 2,086 -1.32(-6.05%)
May 03, 2019 21.82 21.83 21.82 21.83 300 +0.31(+1.44%)
May 02, 2019 21.57 21.57 21.52 21.52 444 -0.10(-0.48%)
May 01, 2019 21.73 21.81 21.62 21.62 898 -0.08(-0.35%)
Apr 30, 2019 21.70 21.70 21.70 21.70 81 +0.15(+0.69%)
Apr 29, 2019 21.68 21.68 21.51 21.55 856 -0.36(-1.64%)
Apr 26, 2019 21.83 21.91 21.83 21.91 500 +0.07(+0.33%)
Apr 25, 2019 22.09 22.09 21.83 21.84 1,481 -0.72(-3.20%)
Apr 24, 2019 22.56 22.56 22.56 22.56 339 -0.01(-0.02%)
Apr 23, 2019 22.57 22.57 22.57 22.57 50 -0.22(-0.98%)
Apr 22, 2019 22.74 22.79 22.74 22.79 712 -0.27(-1.18%)
Apr 18, 2019 23.25 23.25 23.06 23.06 900 -0.19(-0.82%)
Apr 17, 2019 23.42 23.42 23.20 23.25 3,570 +0.24(+1.04%)
Apr 16, 2019 22.87 23.01 22.84 23.01 731 +0.51(+2.27%)
Apr 15, 2019 22.74 22.74 22.50 22.50 2,321 -0.55(-2.36%)
Apr 12, 2019 22.96 23.05 22.87 23.05 1,000 +0.48(+2.14%)
Apr 11, 2019 22.60 22.60 22.50 22.56 25,395 -0.56(-2.41%)
Apr 10, 2019 23.13 23.13 23.12 23.12 225 +0.00(+0.00%)
Apr 09, 2019 23.12 23.12 23.12 23.12 470 -0.15(-0.64%)
Apr 08, 2019 23.26 23.28 23.25 23.27 708 -0.20(-0.85%)
Apr 05, 2019 23.24 23.47 23.24 23.47 7,400 +0.22(+0.95%)
Apr 04, 2019 23.22 23.25 23.22 23.25 196 +0.32(+1.37%)
Apr 03, 2019 23.32 23.32 22.93 22.93 1,264 +0.34(+1.53%)
Apr 02, 2019 22.92 22.92 22.59 22.59 1,806 -0.15(-0.66%)
Apr 01, 2019 22.71 22.74 22.71 22.74 655 +0.88(+4.01%)
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%)
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.