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 31, 2018 22.40 22.52 22.38 22.52 3,855 +0.25(+1.11%)
May 30, 2018 22.29 22.29 22.28 22.28 484 -0.15(-0.66%)
May 29, 2018 22.68 22.70 22.42 22.42 2,846 -0.49(-2.16%)
May 24, 2018 22.92 22.92 22.92 0 -0.03(-0.13%)
May 23, 2018 22.95 22.95 22.95 22.95 507 -0.33(-1.43%)
May 22, 2018 23.28 23.28 23.28 23.28 202 -0.04(-0.18%)
May 21, 2018 23.37 23.47 23.32 23.32 1,268 +0.31(+1.35%)
May 17, 2018 23.01 23.01 23.01 21 -0.28(-1.20%)
May 16, 2018 23.29 23.29 23.29 23.29 103 +0.15(+0.64%)
May 15, 2018 23.14 23.14 23.14 23.14 710 -0.25(-1.05%)
May 14, 2018 23.39 23.39 23.39 23.39 202 +0.21(+0.89%)
May 11, 2018 23.18 23.18 23.18 23.18 205 +0.02(+0.09%)
May 10, 2018 23.46 23.46 23.12 23.16 3,005 +0.38(+1.69%)
May 07, 2018 22.78 22.78 22.78 33 +0.28(+1.23%)
May 04, 2018 22.45 22.52 22.43 22.50 1,644 +0.22(+0.97%)
May 03, 2018 22.29 22.29 22.29 22.29 101 +0.06(+0.27%)
May 02, 2018 22.23 22.23 22.23 22.23 101 -0.20(-0.88%)
May 01, 2018 22.42 22.42 22.42 22.42 202 -0.08(-0.35%)
Apr 30, 2018 22.50 22.50 22.50 22.50 204 -0.35(-1.55%)
Apr 24, 2018 22.86 22.86 22.86 0 +0.42(+1.89%)
Apr 23, 2018 22.43 22.43 22.43 22.43 202 -0.13(-0.57%)
Apr 20, 2018 22.71 22.71 22.53 22.56 6,900 -0.41(-1.80%)
Apr 19, 2018 22.98 22.98 22.98 22.98 202 -0.11(-0.47%)
Apr 17, 2018 23.09 23.09 23.09 0 +0.06(+0.26%)
Apr 16, 2018 23.05 23.05 23.03 23.03 949 -0.69(-2.91%)
Apr 10, 2018 23.72 23.72 23.72 0 +0.54(+2.34%)
Apr 09, 2018 23.34 23.34 23.17 23.17 2,637 +0.05(+0.21%)
Apr 06, 2018 23.12 23.12 23.12 23.12 202 -0.43(-1.84%)
Apr 04, 2018 23.56 23.56 23.56 0 +0.00(+0.00%)
Apr 03, 2018 23.56 23.56 23.56 23.56 202 +0.60(+2.62%)
Mar 28, 2018 22.96 22.96 22.96 0 -0.23(-0.98%)
Mar 27, 2018 23.18 23.18 23.18 23.18 202 -0.07(-0.30%)
Mar 26, 2018 22.96 23.25 22.93 23.25 15,833 +0.42(+1.86%)
Mar 23, 2018 23.27 23.27 22.83 22.83 14,211 -0.67(-2.84%)
Mar 22, 2018 23.50 23.50 23.50 23.50 334 -0.49(-2.02%)
Mar 21, 2018 23.98 23.98 23.98 23.98 202 -0.05(-0.21%)
Mar 19, 2018 24.03 24.03 24.03 0 -0.12(-0.49%)
Mar 16, 2018 24.14 24.15 24.14 24.15 357 -0.09(-0.37%)
Mar 15, 2018 24.24 24.24 24.24 24.24 202 -0.29(-1.17%)
Mar 12, 2018 24.52 24.52 24.52 0 +0.01(+0.05%)
Mar 09, 2018 24.51 24.51 24.51 24.51 202 +0.47(+1.96%)
Mar 07, 2018 24.04 24.04 24.04 0 -0.12(-0.49%)
Mar 06, 2018 24.16 24.16 24.16 24.16 149 +0.34(+1.41%)
Mar 05, 2018 23.66 23.82 23.66 23.82 456 +0.25(+1.05%)
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.