FinancialContent is the trusted provider of stock market information to the media industry.
DIRXDLY FTSE CHINA (NY: YINN)
33.72 USD  -0.54 (-1.58%)
Official Closing Price  /  Updated: 8:04 PM EST, Nov 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 17, 2017 33.90 34.05 33.68 33.72 475,226 -0.54(-1.58%)
Nov 16, 2017 34.00 34.63 33.88 34.26 778,218 +1.86(+5.74%)
Nov 15, 2017 32.69 32.88 32.21 32.40 826,694 -1.21(-3.60%)
Nov 14, 2017 34.15 34.26 33.34 33.61 861,467 -1.20(-3.45%)
Nov 13, 2017 34.70 34.93 34.46 34.81 486,285 -0.42(-1.19%)
Nov 10, 2017 34.98 35.24 34.70 35.23 649,421 +0.64(+1.85%)
Nov 09, 2017 34.61 34.94 33.70 34.59 955,897 +0.11(+0.32%)
Nov 08, 2017 34.34 34.56 34.09 34.48 507,350 +0.17(+0.50%)
Nov 07, 2017 34.60 34.79 34.16 34.31 616,642 +0.61(+1.81%)
Nov 06, 2017 33.23 33.85 33.08 33.70 436,693 +0.31(+0.93%)
Nov 03, 2017 33.60 33.73 32.88 33.39 535,379 -0.34(-1.01%)
Nov 02, 2017 33.33 33.81 33.20 33.73 670,681 +0.47(+1.41%)
Nov 01, 2017 33.64 33.85 33.24 33.26 798,526 +0.63(+1.93%)
Oct 31, 2017 32.43 32.66 32.22 32.63 628,890 +0.29(+0.90%)
Oct 30, 2017 32.72 32.02 32.34 1,000,418 -1.51(-4.46%)
Oct 27, 2017 33.12 33.99 32.94 33.85 1,014,939 +1.70(+5.29%)
Oct 26, 2017 32.60 32.84 32.15 32.15 608,707 -0.10(-0.31%)
Oct 25, 2017 32.72 32.91 31.42 32.25 1,216,099 +0.16(+0.50%)
Oct 24, 2017 32.13 32.67 32.00 32.09 643,508 +0.02(+0.06%)
Oct 23, 2017 32.55 32.60 31.99 32.07 747,813 -1.11(-3.35%)
Oct 20, 2017 33.00 33.19 32.74 33.18 714,311 +1.19(+3.72%)
Oct 19, 2017 31.99 1,246,711 -2.01(-5.91%)
Oct 18, 2017 33.77 34.27 33.67 34.00 681,032 +0.98(+2.97%)
Oct 17, 2017 33.43 33.49 32.96 33.02 507,906 -0.63(-1.87%)
Oct 16, 2017 33.66 33.82 33.51 33.65 598,784 +0.20(+0.60%)
Oct 13, 2017 33.28 33.70 33.25 33.45 625,441 +0.73(+2.23%)
Oct 12, 2017 32.75 32.92 32.55 32.72 461,502 -0.02(-0.06%)
Oct 11, 2017 32.11 32.76 32.06 32.74 577,116 -0.26(-0.79%)
Oct 10, 2017 32.69 33.05 32.58 33.00 561,211 +0.79(+2.45%)
Oct 09, 2017 32.20 32.38 32.05 32.21 501,037 -0.44(-1.35%)
Oct 06, 2017 32.52 32.79 32.29 32.65 830,278 -1.18(-3.49%)
Oct 05, 2017 32.58 33.95 32.54 33.83 856,569 +1.57(+4.87%)
Oct 04, 2017 32.19 32.49 32.08 32.26 629,665 +0.28(+0.88%)
Oct 03, 2017 31.43 32.05 31.34 31.98 1,081,039 +2.59(+8.81%)
Oct 02, 2017 29.54 29.85 29.34 29.39 638,494 +0.28(+0.96%)
Sep 29, 2017 28.45 29.37 28.35 29.11 727,597 +0.94(+3.34%)
Sep 28, 2017 27.80 28.27 27.74 28.17 659,089 -0.67(-2.32%)
Sep 27, 2017 29.01 29.13 28.34 28.84 708,695 +0.27(+0.95%)
Sep 26, 2017 28.84 28.98 28.45 28.57 713,123 +0.68(+2.44%)
Sep 25, 2017 28.41 28.51 27.47 27.89 1,152,240 -2.41(-7.95%)
Sep 22, 2017 30.37 30.42 30.07 30.30 423,085 -0.97(-3.10%)
Sep 21, 2017 31.48 31.54 31.12 31.27 422,696 +0.21(+0.68%)
Sep 20, 2017 31.26 31.40 30.10 31.06 488,035 +0.13(+0.42%)
Sep 19, 2017 30.68 30.94 30.53 30.93 279,470 +0.19(+0.62%)
Sep 18, 2017 30.87 30.94 30.61 30.74 445,256 +0.91(+3.05%)
Sep 15, 2017 29.23 30.07 29.20 29.83 364,035 +0.60(+2.05%)
Sep 14, 2017 28.90 29.23 28.82 29.23 314,707 -0.07(-0.24%)
Sep 13, 2017 29.52 29.58 29.19 29.30 385,191 -0.69(-2.30%)
Sep 12, 2017 30.18 30.18 29.88 29.99 427,089 -0.23(-0.76%)
Sep 11, 2017 29.78 30.33 29.78 30.22 514,028 +1.43(+4.97%)
Sep 08, 2017 29.30 29.30 28.69 28.79 323,765 -0.36(-1.23%)
Sep 07, 2017 29.05 29.23 28.92 29.15 363,551 +0.25(+0.87%)
Sep 06, 2017 28.68 29.04 28.66 28.90 444,907 +0.33(+1.16%)
Sep 05, 2017 28.86 29.09 28.10 28.57 998,249 -1.19(-4.00%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More