Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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, 2017 26.26 26.26 26.05 26.05 3,123 -0.10(-0.40%)
May 30, 2017 26.05 26.16 26.05 26.16 1,962 +0.05(+0.17%)
May 26, 2017 26.15 26.15 26.09 26.11 1,401 -0.02(-0.07%)
May 25, 2017 26.23 26.23 25.99 26.13 16,121 +0.47(+1.84%)
May 24, 2017 25.61 25.67 25.61 25.66 3,087 +0.00(+0.00%)
May 23, 2017 25.78 25.78 25.66 25.66 3,718 -0.08(-0.30%)
May 22, 2017 25.69 25.76 25.69 25.74 2,381 +0.15(+0.57%)
May 19, 2017 25.58 25.62 25.57 25.59 2,524 +0.24(+0.93%)
May 18, 2017 25.18 25.37 25.18 25.35 2,517 -0.06(-0.26%)
May 17, 2017 25.42 25.42 25.42 25.42 1,225 -0.22(-0.86%)
May 16, 2017 25.61 25.64 25.60 25.64 4,143 +0.20(+0.80%)
May 15, 2017 25.41 25.44 25.41 25.44 816 +0.17(+0.66%)
May 12, 2017 25.27 25.27 25.27 25.27 303 +0.31(+1.26%)
May 11, 2017 25.15 25.15 24.96 24.96 2,015 -0.09(-0.34%)
May 10, 2017 25.00 25.04 24.99 25.04 3,094 +0.04(+0.17%)
May 09, 2017 25.02 25.03 24.98 25.00 2,000 +0.26(+1.04%)
May 08, 2017 24.79 24.79 24.67 24.74 8,146 +0.01(+0.04%)
May 05, 2017 24.78 24.78 24.73 24.73 1,049 -0.09(-0.37%)
May 04, 2017 24.83 24.83 24.82 24.82 549 -0.21(-0.84%)
May 03, 2017 25.03 25.03 25.03 25.03 644 -0.29(-1.15%)
May 02, 2017 25.33 25.33 25.33 25.33 1,991 +0.03(+0.14%)
Apr 28, 2017 25.29 4 +0.07(+0.26%)
Apr 25, 2017 25.23 25.23 25.23 0 +0.23(+0.94%)
Apr 21, 2017 24.99 241 +0.14(+0.55%)
Apr 19, 2017 24.85 23 +0.02(+0.07%)
Apr 18, 2017 24.88 24.88 24.84 24.84 789 -0.33(-1.33%)
Apr 17, 2017 25.17 25.17 25.17 25.17 144 -0.01(-0.03%)
Apr 13, 2017 25.18 25.18 25.18 25.18 230 +0.00(+0.00%)
Apr 12, 2017 25.14 25.18 25.14 25.18 357 +0.01(+0.03%)
Apr 10, 2017 25.17 26 -0.14(-0.57%)
Apr 07, 2017 25.24 25.32 25.24 25.32 630 +0.08(+0.30%)
Apr 06, 2017 25.26 25.26 25.24 25.24 764 +0.19(+0.77%)
Apr 03, 2017 25.05 25.05 25.05 0 +0.13(+0.50%)
Mar 31, 2017 24.92 24.92 24.92 24.92 279 -0.22(-0.89%)
Mar 29, 2017 25.15 25.15 25.15 0 -0.13(-0.51%)
Mar 24, 2017 25.27 1 +0.13(+0.51%)
Mar 22, 2017 25.15 25.15 25.15 0 +0.07(+0.27%)
Mar 21, 2017 25.15 25.15 25.08 25.08 10,425 +0.00(+0.00%)
Mar 20, 2017 25.08 25.08 25.08 25.08 0 +0.00(+0.00%)
Mar 17, 2017 25.08 25.08 25.08 25.08 116 +0.24(+0.97%)
Mar 15, 2017 24.84 4 +0.15(+0.62%)
Mar 14, 2017 24.69 24.73 24.67 24.68 22,371 -0.01(-0.03%)
Mar 13, 2017 24.69 24.69 24.69 24.69 464 +0.08(+0.31%)
Mar 08, 2017 24.61 24.61 24.61 0 -0.00(-0.00%)
Mar 07, 2017 24.61 24.61 24.61 24.61 413 +0.17(+0.68%)
Mar 02, 2017 24.45 19 -0.34(-1.38%)
Mar 01, 2017 24.79 24.79 24.79 24.79 137 +0.10(+0.40%)
Feb 28, 2017 24.75 24.75 24.69 24.69 1,325 +0.02(+0.10%)
Feb 27, 2017 24.72 24.72 24.67 24.67 914 -0.38(-1.53%)
Feb 23, 2017 25.05 25.05 25.05 0 +0.00(+0.00%)
Feb 22, 2017 25.03 25.05 25.03 25.05 333 +0.19(+0.76%)
Feb 21, 2017 24.84 24.90 24.84 24.86 2,861 +0.32(+1.28%)
Feb 17, 2017 24.55 24.55 24.55 0 -0.16(-0.65%)
Feb 16, 2017 24.78 24.78 24.71 24.71 909 +0.09(+0.35%)
Feb 15, 2017 24.64 24.64 24.58 24.62 707 +0.20(+0.80%)
Feb 14, 2017 24.43 24.43 24.43 24.43 527 +0.03(+0.11%)
Feb 10, 2017 24.40 100 +0.46(+1.93%)
Feb 07, 2017 23.94 84 -0.13(-0.53%)
Feb 06, 2017 24.07 24.07 24.07 24.07 152 +0.09(+0.36%)
Feb 03, 2017 23.98 23.98 23.98 23.98 583 -0.02(-0.10%)
Feb 02, 2017 24.06 24.06 24.00 24.00 684 +0.03(+0.13%)
Feb 01, 2017 23.97 23.97 23.97 23.97 116 +0.02(+0.07%)
Jan 31, 2017 23.95 23.96 23.95 23.96 358 +0.02(+0.07%)
Jan 30, 2017 23.87 23.94 23.87 23.94 8,301 -0.04(-0.18%)
Jan 27, 2017 23.97 23.99 23.97 23.98 2,837 -0.01(-0.04%)
Jan 26, 2017 23.99 23.99 23.99 23.99 152 +0.02(+0.08%)
Jan 25, 2017 23.90 23.97 23.90 23.97 1,012 +0.22(+0.93%)
Jan 23, 2017 23.75 68 +0.19(+0.80%)
Jan 20, 2017 23.54 23.56 23.54 23.56 233 +0.04(+0.18%)
Jan 18, 2017 23.52 109 +0.09(+0.39%)
Jan 17, 2017 23.45 23.48 23.43 23.43 1,541 -0.05(-0.20%)
Jan 13, 2017 23.48 23.48 23.48 0 +0.11(+0.48%)
Jan 12, 2017 23.31 23.37 23.30 23.36 1,062 +0.01(+0.04%)
Jan 11, 2017 23.46 23.46 23.31 23.36 817 -0.17(-0.73%)
Jan 10, 2017 23.42 23.53 23.41 23.53 1,448 +0.29(+1.25%)
Jan 09, 2017 23.23 23.24 23.23 23.24 432 +0.03(+0.11%)
Jan 06, 2017 23.38 23.38 23.16 23.21 4,456 -0.15(-0.66%)
Jan 05, 2017 23.30 23.36 23.30 23.36 1,738 +0.34(+1.46%)
Jan 04, 2017 22.99 23.04 22.99 23.03 1,328 +0.42(+1.85%)
Jan 03, 2017 22.73 22.73 22.61 22.61 1,074 +0.18(+0.80%)
Dec 30, 2016 22.43 22.43 22.43 0 -0.06(-0.29%)
Dec 29, 2016 22.50 22.50 22.48 22.50 4,966 +0.23(+1.02%)
Dec 28, 2016 22.31 22.31 22.27 22.27 2,232 +0.02(+0.07%)
Dec 27, 2016 22.33 22.33 22.18 22.25 3,347 +0.11(+0.49%)
Dec 23, 2016 22.14 22.14 22.14 0 -0.30(-1.35%)
Dec 21, 2016 22.45 118 +0.03(+0.13%)
Dec 20, 2016 22.40 22.42 22.40 22.42 691 -0.05(-0.21%)
Dec 19, 2016 22.36 22.46 22.36 22.46 1,012 +0.01(+0.04%)
Dec 16, 2016 22.54 22.54 22.46 22.46 470 -0.16(-0.70%)
Dec 15, 2016 22.37 22.61 22.37 22.61 819 -0.39(-1.69%)
Dec 14, 2016 23.00 23.00 23.00 23.00 227 -0.18(-0.77%)
Dec 13, 2016 23.16 23.18 23.16 23.18 948 +0.23(+1.00%)
Dec 12, 2016 23.33 23.33 22.95 22.95 6,055 -0.66(-2.80%)
Dec 09, 2016 23.58 23.61 23.58 23.61 661 +0.02(+0.07%)
Dec 08, 2016 23.60 23.60 23.60 23.60 2,441 -0.08(-0.36%)
Dec 07, 2016 23.64 23.68 23.64 23.68 458 +0.25(+1.05%)
Dec 06, 2016 23.44 23.44 23.44 23.44 229 -0.48(-2.02%)
Dec 01, 2016 23.92 110 -0.02(-0.06%)
Nov 30, 2016 23.95 23.95 23.94 23.94 329 +0.05(+0.19%)
Nov 28, 2016 23.89 104 +0.47(+2.00%)
Nov 23, 2016 23.42 23.42 23.42 0 -0.08(-0.36%)
Nov 22, 2016 23.54 23.54 23.51 23.51 1,418 +0.18(+0.79%)
Nov 21, 2016 23.32 23.32 23.32 23.32 562 +0.19(+0.83%)
Nov 16, 2016 23.13 23.13 23.13 0 -0.12(-0.53%)
Nov 15, 2016 23.24 23.25 23.24 23.25 261 +0.22(+0.97%)
Nov 14, 2016 23.10 23.10 23.03 23.03 1,345 -0.05(-0.23%)
Nov 11, 2016 23.09 23.09 23.09 23.09 543 -0.17(-0.73%)
Nov 10, 2016 23.45 23.45 23.25 23.25 666 -0.21(-0.88%)
Nov 09, 2016 23.51 23.57 23.45 23.46 1,478 -0.40(-1.67%)
Nov 08, 2016 23.56 23.86 23.56 23.86 997 +0.42(+1.80%)
Nov 03, 2016 23.44 82 -0.23(-0.97%)
Nov 01, 2016 23.67 23.67 23.67 0 -0.07(-0.29%)
Oct 28, 2016 23.74 13 -0.15(-0.64%)
Oct 26, 2016 23.89 23.89 23.89 0 +0.04(+0.16%)
Oct 24, 2016 23.85 23.85 23.85 23.85 5 -0.15(-0.61%)
Oct 19, 2016 24.00 24.00 24.00 24.00 260 +0.35(+1.49%)
Oct 17, 2016 23.52 23.65 23.52 23.65 1 +0.01(+0.05%)
Oct 13, 2016 23.49 23.63 23.49 23.63 18 -0.31(-1.30%)
Oct 11, 2016 23.98 23.98 23.94 23.94 5 -0.18(-0.75%)
Oct 05, 2016 24.11 24.13 24.11 24.13 521 +0.25(+1.03%)
Oct 03, 2016 23.88 23.88 23.88 23.88 131 -0.07(-0.28%)
Sep 30, 2016 23.94 23.94 23.94 23.94 366 +0.03(+0.13%)
Sep 29, 2016 23.91 23.91 23.91 23.91 261 +0.01(+0.05%)
Sep 28, 2016 23.88 24.00 23.82 23.90 1,849 +0.03(+0.12%)
Sep 27, 2016 23.83 23.90 23.83 23.87 7,536 +0.24(+1.00%)
Sep 26, 2016 23.68 23.69 23.63 23.64 4,190 -0.51(-2.10%)
Sep 23, 2016 24.11 24.14 24.11 24.14 1,927 -0.27(-1.10%)
Sep 22, 2016 24.37 24.41 24.35 24.41 2,641 +0.40(+1.66%)
Sep 21, 2016 24.04 24.06 24.01 24.01 3,034 +0.14(+0.60%)
Sep 20, 2016 23.91 23.92 23.85 23.87 1,302 -0.01(-0.05%)
Sep 19, 2016 23.88 23.97 23.88 23.88 3,283 -0.02(-0.06%)
Sep 15, 2016 23.75 23.90 23.75 23.90 75 +0.35(+1.50%)
Sep 14, 2016 23.66 23.66 23.55 23.55 390 -0.10(-0.42%)
Sep 13, 2016 23.65 23.65 23.65 23.65 273 -0.28(-1.16%)
Sep 12, 2016 23.51 23.92 23.48 23.92 7,902 +0.01(+0.03%)
Sep 09, 2016 24.10 24.10 23.86 23.91 18,998 -0.41(-1.67%)
Sep 06, 2016 24.32 24.32 24.32 24.32 13 +0.45(+1.90%)
Sep 02, 2016 23.87 23.87 23.87 23.87 2,344 +0.27(+1.14%)
Sep 01, 2016 23.61 23.61 23.60 23.60 1,064 +0.03(+0.13%)
Aug 31, 2016 23.61 23.61 23.52 23.57 1,974 +0.08(+0.36%)
Aug 25, 2016 23.38 23.49 23.38 23.48 57 -0.12(-0.49%)
Aug 24, 2016 23.60 23.60 23.60 23.60 184 -0.17(-0.69%)
Aug 17, 2016 23.85 23.76 23.76 23.76 1,172 -0.23(-0.98%)
Aug 16, 2016 23.98 24.00 23.98 24.00 781 +0.56(+2.39%)
Aug 12, 2016 23.44 23.44 23.44 23.44 260 +0.29(+1.26%)
Aug 11, 2016 23.07 23.15 23.06 23.15 1,172 +0.13(+0.57%)
Aug 09, 2016 22.95 23.02 23.02 23.02 521 +0.40(+1.79%)
Aug 05, 2016 22.61 22.61 22.61 22.61 39 +0.27(+1.22%)
Aug 03, 2016 22.34 22.34 22.34 22.34 390 +0.12(+0.52%)
Aug 02, 2016 22.26 22.26 22.23 22.23 517 -0.07(-0.33%)
Aug 01, 2016 22.30 22.30 22.30 22.30 539 -0.14(-0.61%)
Jul 29, 2016 22.34 22.43 22.34 22.43 1,775 -0.01(-0.06%)
Jul 27, 2016 22.51 22.45 22.45 22.45 390 -0.04(-0.17%)
Jul 25, 2016 22.49 22.49 22.49 22.49 56 -0.12(-0.54%)
Jul 21, 2016 22.61 22.61 22.61 22.61 110 +0.06(+0.27%)
Jul 20, 2016 22.54 22.55 22.53 22.55 435 +0.22(+1.00%)
Jul 19, 2016 22.33 22.33 22.32 22.32 277 -0.17(-0.75%)
Jul 18, 2016 22.49 22.49 22.49 22.49 229 -0.02(-0.10%)
Jul 15, 2016 22.59 22.59 22.52 22.52 828 -0.07(-0.31%)
Jul 14, 2016 22.59 22.59 22.57 22.59 1,767 +0.08(+0.34%)
Jul 13, 2016 22.51 22.51 22.51 22.51 280 -0.02(-0.07%)
Jul 12, 2016 22.52 22.52 22.52 22.52 358 +0.45(+2.05%)
Jul 11, 2016 22.07 22.07 22.07 22.07 909 +0.24(+1.09%)
Jul 01, 2016 21.81 21.83 21.81 21.83 134 +0.05(+0.21%)
Jun 30, 2016 21.79 21.79 21.79 21.79 130 +0.21(+1.00%)
Jun 29, 2016 21.57 21.57 21.57 21.57 438 +0.35(+1.63%)
Jun 28, 2016 21.23 21.23 21.23 21.23 224 +0.49(+2.37%)
Jun 27, 2016 20.82 20.87 20.74 20.74 1,064 -0.18(-0.88%)
Jun 24, 2016 21.04 21.04 20.92 20.92 139,982 -0.59(-2.75%)
Jun 22, 2016 21.59 21.60 21.51 21.51 5 +0.45(+2.15%)
Jun 17, 2016 21.00 21.06 20.99 21.06 7 -0.04(-0.18%)
Jun 16, 2016 20.80 21.10 20.80 21.10 840 +0.18(+0.88%)
Jun 14, 2016 20.79 20.91 20.91 20.91 911 +0.16(+0.76%)
Jun 13, 2016 20.87 20.88 20.75 20.75 1,854 -0.48(-2.26%)
Jun 10, 2016 21.27 21.32 21.23 21.23 1,290 -0.48(-2.21%)
Jun 09, 2016 21.66 21.72 21.64 21.72 1,552 -0.10(-0.47%)
Jun 08, 2016 21.81 21.82 21.81 21.82 260 -0.10(-0.45%)
Jun 07, 2016 21.88 21.96 21.88 21.92 3,029 +0.05(+0.25%)
Jun 06, 2016 21.81 21.88 21.81 21.86 875 +0.18(+0.81%)
Jun 03, 2016 21.62 21.69 21.62 21.69 1,706 +0.13(+0.61%)
Jun 02, 2016 21.56 21.56 21.56 21.56 195 +0.09(+0.43%)
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.