Skip to main content

Xt MSCI All China Equity ETF (NY: CN )

23.67 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.42 30.42 30.31 30.31 2,331 -0.36(-1.18%)
Apr 29, 2015 30.62 30.68 30.50 30.68 7,252 -0.05(-0.18%)
Apr 28, 2015 30.87 30.87 30.56 30.73 28,483 -0.20(-0.63%)
Apr 27, 2015 30.95 30.99 30.90 30.93 6,274 +0.41(+1.35%)
Apr 24, 2015 30.53 30.54 30.52 30.52 820 +0.08(+0.25%)
Apr 23, 2015 30.34 30.49 30.33 30.44 5,920 -0.39(-1.25%)
Apr 22, 2015 30.52 30.83 30.52 30.83 6,351 +0.98(+3.29%)
Apr 21, 2015 30.23 30.23 29.84 29.84 9,509 +0.67(+2.29%)
Apr 20, 2015 29.00 29.20 29.00 29.18 3,734 +0.80(+2.81%)
Apr 17, 2015 28.28 28.38 28.22 28.38 9,429 -1.31(-4.40%)
Apr 16, 2015 29.39 29.70 29.39 29.68 5,003 +0.92(+3.18%)
Apr 15, 2015 28.83 28.83 28.68 28.77 4,037 -0.37(-1.27%)
Apr 14, 2015 29.04 29.14 28.94 29.14 7,537 +0.04(+0.14%)
Apr 13, 2015 29.27 29.43 29.10 29.10 20,299 +0.19(+0.67%)
Apr 10, 2015 28.67 28.90 28.67 28.90 8,538 +0.60(+2.11%)
Apr 09, 2015 28.33 28.35 28.13 28.30 3,776 -0.02(-0.05%)
Apr 08, 2015 28.30 28.41 28.09 28.32 9,937 +0.60(+2.17%)
Apr 07, 2015 27.68 27.72 27.60 27.72 6,461 +0.24(+0.88%)
Apr 06, 2015 27.43 27.48 27.43 27.48 1,019 +0.66(+2.46%)
Apr 02, 2015 26.82 26.82 26.82 26.82 445 +0.05(+0.18%)
Apr 01, 2015 26.74 26.80 26.74 26.77 1,191 +0.55(+2.10%)
Mar 31, 2015 26.20 26.24 25.85 26.22 1,266 -0.56(-2.08%)
Mar 30, 2015 26.57 26.77 26.51 26.77 10,634 +1.02(+3.97%)
Mar 27, 2015 25.69 25.75 25.65 25.75 1,759 +0.38(+1.48%)
Mar 26, 2015 25.38 25.38 25.38 25.38 575 +0.01(+0.03%)
Mar 25, 2015 25.52 25.53 25.37 25.37 3,417 -0.26(-1.02%)
Mar 24, 2015 25.58 25.63 25.54 25.63 4,061 -0.07(-0.29%)
Mar 23, 2015 25.69 25.72 25.66 25.71 6,373 +0.53(+2.11%)
Mar 19, 2015 25.17 25.17 25.11 25.17 112 -0.06(-0.24%)
Mar 18, 2015 24.90 25.29 24.87 25.23 5,306 +0.61(+2.47%)
Mar 17, 2015 24.53 24.63 24.53 24.63 527 +0.29(+1.18%)
Mar 16, 2015 24.20 24.37 24.20 24.34 3,524 +0.75(+3.20%)
Mar 13, 2015 23.65 23.67 23.59 23.59 6,318 -0.03(-0.11%)
Mar 12, 2015 23.68 23.72 23.61 23.61 18,709 +0.50(+2.14%)
Mar 10, 2015 23.17 23.17 23.12 23.12 66 -0.36(-1.54%)
Mar 09, 2015 23.42 23.49 23.42 23.48 3,542 +0.40(+1.72%)
Mar 06, 2015 23.24 23.24 23.06 23.08 3,484 -0.29(-1.24%)
Mar 05, 2015 23.36 23.37 23.33 23.37 1,159 +0.03(+0.12%)
Mar 04, 2015 23.34 23.34 23.33 23.34 3,429 -0.13(-0.54%)
Mar 03, 2015 23.48 23.48 23.48 23.47 1,949 -0.52(-2.19%)
Mar 02, 2015 23.96 24.00 23.96 24.00 2,073 +0.22(+0.93%)
Feb 27, 2015 24.02 24.02 23.76 23.77 2,472 -0.13(-0.56%)
Feb 26, 2015 23.88 23.92 23.88 23.91 2,242 +0.41(+1.75%)
Feb 25, 2015 23.85 23.85 23.36 23.50 3,327 -0.33(-1.38%)
Feb 24, 2015 23.85 23.85 23.65 23.83 3,325 +0.29(+1.25%)
Feb 23, 2015 23.57 23.57 23.53 23.53 1,223 +0.03(+0.14%)
Feb 20, 2015 23.50 23.50 23.50 23.50 222 -0.00(-0.00%)
Feb 19, 2015 23.55 23.55 23.50 23.50 2,877 -0.06(-0.26%)
Feb 18, 2015 23.56 23.56 23.55 23.56 1,175 -0.07(-0.31%)
Feb 17, 2015 23.74 23.74 23.55 23.63 2,290 +0.17(+0.71%)
Feb 13, 2015 23.38 23.46 23.46 23.46 3,715 +0.23(+0.98%)
Feb 12, 2015 23.11 23.27 23.11 23.24 3,034 +0.29(+1.26%)
Feb 11, 2015 22.85 22.95 22.85 22.95 2,328 -0.03(-0.14%)
Feb 10, 2015 22.98 22.98 22.98 22.98 545 +0.33(+1.45%)
Feb 09, 2015 22.65 22.65 22.65 22.65 530 +0.09(+0.42%)
Feb 06, 2015 22.56 22.56 22.56 22.56 1,811 -0.56(-2.42%)
Feb 05, 2015 23.33 23.33 23.02 23.11 3,871 -0.62(-2.60%)
Feb 04, 2015 23.88 23.89 23.73 23.73 2,284 +0.31(+1.34%)
Feb 03, 2015 23.42 23.42 23.42 23.42 1,783 +0.63(+2.78%)
Feb 02, 2015 22.79 22.79 22.79 22.79 2,108 +0.28(+1.26%)
Jan 30, 2015 22.76 22.89 22.50 22.50 6,990 -0.73(-3.13%)
Jan 29, 2015 23.17 23.24 23.10 23.23 2,012 -0.02(-0.09%)
Jan 28, 2015 23.32 23.32 23.23 23.25 3,848 -0.48(-2.01%)
Jan 27, 2015 23.85 23.85 23.63 23.73 5,315 -0.37(-1.55%)
Jan 26, 2015 24.10 24.10 24.10 24.10 622 +0.11(+0.46%)
Jan 23, 2015 23.95 23.99 23.95 23.99 1,760 -0.02(-0.08%)
Jan 22, 2015 23.88 24.01 23.86 24.01 1,234 +0.31(+1.30%)
Jan 21, 2015 23.57 23.70 23.57 23.70 2,440 +0.86(+3.77%)
Jan 20, 2015 23.08 23.08 22.83 22.84 26,820 -0.48(-2.08%)
Jan 16, 2015 23.29 23.32 23.21 23.32 8,501 -0.44(-1.87%)
Jan 15, 2015 23.67 23.79 23.67 23.77 14,804 +0.47(+2.02%)
Jan 14, 2015 23.30 23.30 23.30 23.30 1,783 -0.18(-0.75%)
Jan 13, 2015 23.79 23.79 23.35 23.47 7,642 +0.12(+0.52%)
Jan 12, 2015 23.82 23.82 23.35 23.35 1,536 -0.30(-1.25%)
Jan 09, 2015 23.53 23.65 23.53 23.65 2,425 -0.05(-0.20%)
Jan 08, 2015 23.90 23.90 23.67 23.69 6,026 -0.22(-0.93%)
Jan 07, 2015 24.02 24.02 23.89 23.92 2,239 +0.27(+1.13%)
Jan 06, 2015 23.69 23.69 23.65 23.65 2,132 -0.04(-0.18%)
Jan 05, 2015 23.48 23.75 23.48 23.69 1,599 +0.22(+0.94%)
Jan 02, 2015 23.49 23.49 23.47 23.47 708 -0.01(-0.03%)
Dec 31, 2014 23.53 23.48 23.48 23.48 2,526 +0.42(+1.81%)
Dec 30, 2014 22.97 23.13 22.97 23.06 3,640 -0.03(-0.15%)
Dec 29, 2014 23.15 23.15 23.08 23.09 1,986 -0.09(-0.41%)
Dec 26, 2014 22.85 23.26 22.85 23.19 1,876 +1.02(+4.58%)
Dec 24, 2014 22.25 22.17 22.17 22.17 2,080 -0.06(-0.27%)
Dec 23, 2014 22.65 22.65 22.21 22.23 5,847 -0.59(-2.59%)
Dec 22, 2014 22.97 22.98 22.80 22.83 4,119 -0.04(-0.16%)
Dec 19, 2014 22.93 22.93 22.86 22.86 2,560 -0.10(-0.46%)
Dec 18, 2014 23.12 23.16 22.93 22.97 6,040 -0.07(-0.32%)
Dec 17, 2014 23.04 23.04 23.04 23.04 389 +0.65(+2.91%)
Dec 16, 2014 22.61 22.61 22.39 22.39 1,040 +0.17(+0.76%)
Dec 15, 2014 22.28 22.51 22.09 22.22 6,078 -0.09(-0.39%)
Dec 12, 2014 22.37 22.37 22.31 22.31 11,317 -0.24(-1.07%)
Dec 11, 2014 22.37 22.64 22.37 22.55 5,916 +0.48(+2.20%)
Dec 10, 2014 22.19 22.47 22.06 22.06 2,845 +0.13(+0.61%)
Dec 09, 2014 22.00 22.21 21.53 21.93 19,996 -1.18(-5.09%)
Dec 08, 2014 23.30 23.53 23.11 23.11 5,705 +0.08(+0.35%)
Dec 05, 2014 23.05 23.05 22.91 23.02 23,667 +0.19(+0.84%)
Dec 04, 2014 22.83 22.89 22.82 22.83 2,331 +0.80(+3.63%)
Dec 03, 2014 21.90 22.03 21.90 22.03 344 +0.42(+1.97%)
Dec 02, 2014 21.61 21.61 21.59 21.61 879 +0.81(+3.88%)
Dec 01, 2014 21.06 21.06 20.80 20.80 2,609 -0.63(-2.95%)
Nov 28, 2014 21.45 21.45 21.43 21.43 3,715 +0.09(+0.44%)
Nov 26, 2014 21.69 21.34 21.34 21.34 5,349 +0.17(+0.79%)
Nov 25, 2014 21.22 21.30 21.11 21.17 3,392 +0.14(+0.65%)
Nov 24, 2014 21.10 21.10 20.93 21.04 9,460 +0.17(+0.81%)
Nov 21, 2014 20.80 20.89 20.77 20.87 8,455 +0.85(+4.24%)
Nov 20, 2014 20.14 20.14 20.02 20.02 2,013 +0.02(+0.08%)
Nov 19, 2014 20.12 20.12 20.00 20.00 707 -0.13(-0.67%)
Nov 18, 2014 20.12 20.14 20.12 20.14 7,098 -0.17(-0.85%)
Nov 17, 2014 20.27 20.31 20.25 20.31 3,566 -0.40(-1.92%)
Nov 14, 2014 20.77 20.77 20.71 20.71 743 +0.36(+1.79%)
Nov 13, 2014 20.34 20.34 20.34 20.34 802 +0.01(+0.03%)
Nov 12, 2014 20.33 20.34 20.31 20.34 1,827 +0.18(+0.90%)
Nov 11, 2014 20.18 20.18 20.14 20.15 1,303 -0.07(-0.34%)
Nov 10, 2014 20.34 20.34 20.19 20.22 11,219 +0.32(+1.63%)
Nov 07, 2014 19.88 19.90 19.88 19.90 1,851 -0.07(-0.36%)
Nov 05, 2014 19.92 19.97 19.97 19.97 6,538 +0.03(+0.14%)
Nov 03, 2014 20.11 19.94 19.94 19.94 1,337 -0.09(-0.46%)
Oct 31, 2014 20.03 20.03 20.03 20.03 594 +0.25(+1.26%)
Oct 30, 2014 19.78 19.78 19.78 19.78 148 +0.13(+0.65%)
Oct 29, 2014 19.62 19.68 19.61 19.66 4,220 +0.08(+0.41%)
Oct 28, 2014 19.55 19.58 19.41 19.58 15,110 +0.55(+2.90%)
Oct 27, 2014 19.14 19.26 19.26 19.02 4,642 -0.24(-1.22%)
Oct 24, 2014 19.33 19.33 19.18 19.26 2,162 +0.02(+0.10%)
Oct 23, 2014 19.25 19.27 19.24 19.24 809 -0.17(-0.90%)
Oct 21, 2014 19.33 19.41 19.33 19.41 540 +0.06(+0.31%)
Oct 20, 2014 19.29 19.40 19.33 19.35 23,962 +0.02(+0.10%)
Oct 17, 2014 19.31 19.41 19.30 19.33 23,937 +0.28(+1.48%)
Oct 15, 2014 19.05 19.05 19.05 19.05 743 -0.30(-1.53%)
Oct 13, 2014 19.31 19.35 19.29 19.35 2 +0.20(+1.04%)
Oct 10, 2014 19.14 19.27 19.14 19.15 12,138 -0.23(-1.20%)
Oct 09, 2014 19.52 19.52 19.37 19.38 5,947 -0.07(-0.38%)
Oct 08, 2014 19.45 19.45 19.45 19.45 297 +0.02(+0.11%)
Oct 07, 2014 19.47 19.47 19.42 19.43 2,229 -0.12(-0.62%)
Oct 06, 2014 19.51 19.55 19.51 19.55 1,099 +0.30(+1.56%)
Oct 03, 2014 19.25 19.25 19.25 19.25 148 +0.42(+2.23%)
Oct 02, 2014 18.91 18.91 18.83 18.83 891 -0.20(-1.05%)
Oct 01, 2014 19.03 19.03 19.03 19.03 297 -0.33(-1.69%)
Sep 30, 2014 19.37 19.37 19.36 19.36 2,475 +0.07(+0.36%)
Sep 29, 2014 19.36 19.36 19.29 19.29 1,555 -0.15(-0.80%)
Sep 26, 2014 19.29 19.45 19.29 19.45 1,807 +0.11(+0.56%)
Sep 25, 2014 19.57 19.57 19.34 19.34 2,572 -0.19(-0.99%)
Sep 24, 2014 19.53 19.53 19.53 19.53 371 +0.34(+1.80%)
Sep 23, 2014 19.22 19.22 19.19 19.19 475 +0.05(+0.27%)
Sep 22, 2014 19.14 19.14 19.14 19.14 719 -0.40(-2.05%)
Sep 19, 2014 19.82 19.82 19.51 19.54 1,016 -0.08(-0.42%)
Sep 18, 2014 19.62 19.62 19.62 19.62 153 +0.01(+0.03%)
Sep 17, 2014 19.60 19.62 19.60 19.62 2,452 -0.03(-0.17%)
Sep 16, 2014 19.31 19.70 19.31 19.65 3,692 +0.00(+0.00%)
Sep 15, 2014 19.72 19.72 19.64 19.65 5,049 -0.18(-0.88%)
Sep 12, 2014 19.85 19.85 19.82 19.82 743 -0.02(-0.12%)
Sep 11, 2014 19.88 19.88 19.85 19.85 414 +0.02(+0.12%)
Sep 10, 2014 19.88 19.88 19.82 19.82 1,176 -0.23(-1.17%)
Sep 09, 2014 20.16 20.16 20.05 20.06 821 -0.00(-0.01%)
Sep 08, 2014 20.12 20.06 20.06 20.06 46 -0.06(-0.30%)
Sep 05, 2014 20.12 20.12 20.12 20.12 151 +0.00(+0.00%)
Sep 04, 2014 20.12 20.12 20.12 20.12 668 +0.11(+0.54%)
Sep 03, 2014 20.05 20.19 20.01 20.01 1,245 +0.40(+2.06%)
Sep 02, 2014 19.60 19.61 19.60 19.61 1,686 +0.31(+1.62%)
Aug 29, 2014 19.30 19.30 19.30 19.30 1,188 +0.20(+1.04%)
Aug 28, 2014 19.13 19.13 19.10 19.10 1,067 -0.28(-1.42%)
Aug 27, 2014 19.37 19.39 19.36 19.37 3,132 -0.04(-0.21%)
Aug 26, 2014 19.41 19.41 19.41 19.41 178 -0.07(-0.34%)
Aug 25, 2014 19.48 19.48 19.48 19.48 148 +0.00(+0.00%)
Aug 22, 2014 19.48 19.48 19.48 19.48 160 +0.00(+0.00%)
Aug 21, 2014 19.74 19.74 19.48 19.48 1,766 -0.19(-0.96%)
Aug 20, 2014 19.78 19.78 19.67 19.67 9,289 -0.09(-0.44%)
Aug 19, 2014 19.84 19.84 19.72 19.76 3,608 +0.03(+0.17%)
Aug 18, 2014 19.79 19.79 19.70 19.72 890 +0.15(+0.79%)
Aug 15, 2014 19.79 19.79 19.79 19.57 4,340 +0.10(+0.52%)
Aug 14, 2014 19.47 19.49 19.47 19.47 4,866 -0.17(-0.86%)
Aug 13, 2014 19.64 19.64 19.64 19.64 850 +0.05(+0.24%)
Aug 12, 2014 19.51 19.59 19.47 19.59 24,020 +0.01(+0.07%)
Aug 11, 2014 19.48 19.58 19.47 19.58 9,224 +0.27(+1.40%)
Aug 08, 2014 19.25 19.25 19.25 19.30 410 +0.27(+1.44%)
Aug 07, 2014 19.14 19.14 19.03 19.03 634 -0.13(-0.70%)
Aug 06, 2014 19.22 19.24 19.15 19.16 8,543 -0.10(-0.52%)
Aug 05, 2014 19.29 19.32 19.26 19.26 6,895 -0.16(-0.83%)
Aug 04, 2014 19.34 19.43 19.32 19.43 4,868 +0.32(+1.65%)
Aug 01, 2014 19.11 19.11 19.11 19.11 297 -0.03(-0.14%)
Jul 31, 2014 19.16 19.16 19.12 19.14 6,135 -0.01(-0.07%)
Jul 30, 2014 19.45 19.45 19.12 19.15 11,870 -0.17(-0.87%)
Jul 29, 2014 19.27 19.34 19.27 19.32 11,050 +0.11(+0.55%)
Jul 28, 2014 19.41 19.41 19.09 19.21 7,338 +0.40(+2.12%)
Jul 25, 2014 18.59 18.83 18.59 18.81 4,104 +0.16(+0.87%)
Jul 24, 2014 18.61 18.68 18.61 18.65 1,753 +0.28(+1.54%)
Jul 23, 2014 18.38 18.38 18.37 18.37 7,430 +0.09(+0.48%)
Jul 22, 2014 18.28 18.28 18.28 18.28 2,229 +0.33(+1.84%)
Jul 21, 2014 17.95 17.95 17.95 17.95 445 -0.03(-0.15%)
Jul 18, 2014 17.96 17.98 17.96 17.98 2,377 +0.18(+0.98%)
Jul 17, 2014 17.89 17.89 17.79 17.81 6,040 -0.23(-1.27%)
Jul 16, 2014 18.07 18.07 18.03 18.03 4,042 +0.08(+0.45%)
Jul 15, 2014 17.95 17.95 17.95 17.95 1,414 -0.03(-0.15%)
Jul 14, 2014 17.99 17.99 17.98 17.98 1,775 +0.21(+1.16%)
Jul 11, 2014 17.70 17.79 17.70 17.77 2,958 +0.16(+0.89%)
Jul 10, 2014 17.62 17.62 17.60 17.62 1,664 -0.14(-0.80%)
Jul 09, 2014 17.70 17.76 17.70 17.76 1,966 -0.11(-0.60%)
Jul 08, 2014 17.89 17.89 17.87 17.87 2,740 -0.07(-0.41%)
Jul 07, 2014 17.94 17.94 17.94 17.94 832 -0.01(-0.08%)
Jul 03, 2014 17.95 17.95 17.95 17.95 4,161 +0.08(+0.43%)
Jul 02, 2014 17.88 17.88 17.88 17.88 891 +0.11(+0.59%)
Jul 01, 2014 17.72 17.77 17.72 17.77 3,715 +0.13(+0.72%)
Jun 30, 2014 17.65 17.66 17.64 17.64 3,417 +0.11(+0.65%)
Jun 27, 2014 17.53 17.53 17.53 17.53 240 +0.01(+0.08%)
Jun 26, 2014 17.56 17.56 17.49 17.52 3,120 +0.18(+1.05%)
Jun 25, 2014 17.33 17.33 17.33 17.33 148 -0.03(-0.15%)
Jun 24, 2014 17.34 17.41 17.33 17.36 5,557 +0.10(+0.58%)
Jun 23, 2014 17.23 17.26 17.23 17.26 7,415 -0.07(-0.43%)
Jun 20, 2014 17.35 17.35 17.33 17.33 983 +0.03(+0.19%)
Jun 19, 2014 17.33 17.34 17.30 17.30 906 -0.27(-1.56%)
Jun 18, 2014 17.45 17.58 17.43 17.58 2,737 +0.06(+0.35%)
Jun 17, 2014 17.50 17.52 17.50 17.52 1,154 -0.01(-0.08%)
Jun 16, 2014 17.57 17.57 17.52 17.53 7,772 -0.01(-0.08%)
Jun 13, 2014 17.55 17.56 17.52 17.54 7,470 +0.22(+1.24%)
Jun 12, 2014 17.37 17.37 17.33 17.33 1,212 -0.14(-0.80%)
Jun 10, 2014 17.41 17.47 17.47 17.47 2,229 +0.26(+1.52%)
Jun 05, 2014 17.21 17.21 17.21 17.21 0 +0.16(+0.95%)
Jun 04, 2014 17.13 17.13 16.90 17.04 8,176 -0.18(-1.02%)
Jun 03, 2014 17.19 17.25 17.18 17.22 8,809 -0.07(-0.39%)
Jun 02, 2014 17.29 17.29 17.27 17.29 2,972 +0.15(+0.86%)
May 30, 2014 17.31 17.31 17.11 17.14 9,940 +0.03(+0.16%)
May 29, 2014 17.17 17.17 17.11 17.11 7,578 -0.02(-0.12%)
May 28, 2014 17.26 17.26 17.13 17.13 8,440 +0.09(+0.55%)
May 27, 2014 17.30 17.30 17.01 17.04 9,106 -0.13(-0.78%)
May 23, 2014 17.17 17.17 17.17 17.17 297 +0.09(+0.55%)
May 22, 2014 17.17 17.17 17.04 17.08 3,787 +0.11(+0.64%)
May 21, 2014 16.97 16.97 16.97 16.97 151 +0.20(+1.16%)
May 20, 2014 16.78 16.78 16.78 16.78 148 -0.05(-0.32%)
May 19, 2014 16.90 16.90 16.82 16.83 582 -0.16(-0.95%)
May 16, 2014 16.86 16.99 16.86 16.99 1,928 +0.20(+1.16%)
May 15, 2014 16.89 16.89 16.74 16.80 16,273 -0.16(-0.95%)
May 14, 2014 17.27 17.27 16.95 16.96 79,608 +0.06(+0.38%)
May 13, 2014 16.98 16.98 16.86 16.89 9,389 +0.02(+0.10%)
May 12, 2014 16.77 16.90 16.65 16.88 75,936 +0.20(+1.17%)
May 09, 2014 16.69 16.70 16.65 16.68 3,878 -0.03(-0.20%)
May 08, 2014 16.82 16.82 16.70 16.72 4,416 -0.01(-0.04%)
May 07, 2014 16.84 16.84 16.65 16.72 6,670 -0.20(-1.15%)
May 06, 2014 16.92 16.92 16.92 16.92 1,539 +0.13(+0.80%)
May 05, 2014 16.82 16.82 16.78 16.78 1,188 -0.14(-0.83%)
May 02, 2014 16.92 16.92 16.92 16.92 393 -0.01(-0.04%)
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.