X Msci China 1d (XCX7)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5.3515 | 0.02 | 0.31 | 5.3515 | 5.3515 | 5.3515 | 0 |
| 1721925000 | 5.335 | -0.07 | -1.32 | 5.331 | 5.3545 | 5.319 | 1356 |
| 1721838600 | 5.4065 | -0.02 | -0.44 | 5.4 | 5.422 | 5.3884999 | 3184 |
| 1721752200 | 5.4305 | -0.09 | -1.66 | 5.4305 | 5.4305 | 5.4305 | 0 |
| 1721665800 | 5.522 | 0.08 | 1.49 | 5.522 | 5.522 | 5.522 | 0 |
| 1721406600 | 5.441 | -0.02 | -0.35 | 5.42 | 5.4545 | 5.4185 | 752 |
| 1721320200 | 5.46 | -0.01 | -0.23 | 5.503 | 5.5435 | 5.4555 | 3329 |
| 1721233800 | 5.4725 | -0.06 | -1.14 | 5.4725 | 5.4725 | 5.4725 | 1821 |
| 1721147400 | 5.5355 | -0.03 | -0.57 | 5.5355 | 5.5355 | 5.5355 | 0 |
| 1721061000 | 5.567 | -0.1 | -1.78 | 5.613 | 5.613 | 5.553 | 1272 |
| 1720801800 | 5.668 | 0.03 | 0.54 | 5.668 | 5.668 | 5.668 | 0 |
| 1720715400 | 5.6375 | 0.09 | 1.58 | 5.6375 | 5.6375 | 5.6375 | 0 |
| 1720629000 | 5.55 | -0.02 | -0.29 | 5.547 | 5.574 | 5.5375 | 28756 |
| 1720542600 | 5.566 | 0.06 | 1.09 | 5.566 | 5.566 | 5.566 | 975 |
| 1720456200 | 5.506 | -0.05 | -0.88 | 5.506 | 5.506 | 5.506 | 0 |
| 1720197000 | 5.555 | -0.1 | -1.71 | 5.622 | 5.643 | 5.493 | 453 |
| 1720110600 | 5.6515 | -0.01 | -0.25 | 5.6515 | 5.6515 | 5.6515 | 0 |
| 1720024200 | 5.6655 | 0.06 | 1.08 | 5.6655 | 5.6655 | 5.6655 | 554 |
| 1719937800 | 5.605 | -0 | -0.05 | 5.605 | 5.605 | 5.605 | 0 |
| 1719851400 | 5.608 | 0.01 | 0.17 | 5.608 | 5.608 | 5.608 | 0 |
| 1719592200 | 5.5984999 | 0.01 | 0.26 | 5.614 | 5.616 | 5.572 | 191 |
| 1719505800 | 5.584 | -0.11 | -1.89 | 5.584 | 5.584 | 5.584 | 0 |
| 1719419400 | 5.6914999 | 0.03 | 0.57 | 5.6914999 | 5.6914999 | 5.6914999 | 0 |
| 1719333000 | 5.659 | -0.07 | -1.27 | 5.684 | 5.7025 | 5.6515 | 2913 |
| 1719246600 | 5.732 | 0.03 | 0.58 | 5.732 | 5.732 | 5.732 | 0 |
| 1718987400 | 5.699 | -0.03 | -0.48 | 5.699 | 5.699 | 5.699 | 662 |
| 1718901000 | 5.7265 | -0.08 | -1.31 | 5.7265 | 5.7265 | 5.7265 | 0 |
| 1718814600 | 5.8025 | 0.08 | 1.42 | 5.813 | 5.813 | 5.7915 | 22623 |
| 1718728200 | 5.721 | 0.02 | 0.34 | 5.721 | 5.721 | 5.721 | 1402 |
| 1718641800 | 5.7015 | 0.01 | 0.25 | 5.7015 | 5.7015 | 5.7015 | 0 |
| 1718382600 | 5.6875 | 0.01 | 0.11 | 5.6875 | 5.6875 | 5.6875 | 306 |
| 1718296200 | 5.6815 | 0.02 | 0.29 | 5.6815 | 5.6815 | 5.6815 | 0 |
| 1718209800 | 5.665 | -0.02 | -0.33 | 5.656 | 5.7125 | 5.6245 | 10725 |
| 1718123400 | 5.6835 | -0.05 | -0.90 | 5.6835 | 5.6835 | 5.6835 | 49 |
| 1718037000 | 5.735 | 0.01 | 0.19 | 5.735 | 5.735 | 5.735 | 0 |
| 1717777800 | 5.724 | -0.06 | -0.99 | 5.724 | 5.724 | 5.724 | 838 |
| 1717691400 | 5.781 | 0.01 | 0.11 | 5.776 | 5.8045 | 5.759 | 16469 |
| 1717605000 | 5.7745 | 0.04 | 0.67 | 5.7745 | 5.7745 | 5.7745 | 1545 |
| 1717518600 | 5.736 | 0.07 | 1.27 | 5.767 | 5.7905 | 5.7335 | 1320 |
| 1717432200 | 5.664 | -0.02 | -0.28 | 5.772 | 5.793 | 5.664 | 1618 |
| 1717173000 | 5.68 | -0.12 | -2.11 | 5.68 | 5.68 | 5.68 | 756 |
| 1717086600 | 5.8025 | 0.01 | 0.18 | 5.8025 | 5.8025 | 5.8025 | 1016 |
| 1717000200 | 5.792 | -0.05 | -0.88 | 5.792 | 5.792 | 5.792 | 0 |
| 1716913800 | 5.8435 | -0 | -0.08 | 5.882 | 5.8895 | 5.827 | 1669 |
| 1716568200 | 5.848 | -0.07 | -1.24 | 5.848 | 5.848 | 5.848 | 549 |
| 1716481800 | 5.9215 | -0.08 | -1.25 | 5.95 | 5.95 | 5.9065 | 445 |
| 1716395400 | 5.9965 | -0.05 | -0.80 | 5.9965 | 5.9965 | 5.9965 | 0 |
| 1716309000 | 6.045 | -0.11 | -1.71 | 6.045 | 6.045 | 6.045 | 1674 |
| 1716222600 | 6.15 | -0.05 | -0.84 | 6.15 | 6.15 | 6.15 | 0 |
| 1715963400 | 6.202 | 0.05 | 0.85 | 6.178 | 6.2405 | 6.163 | 3922 |
| 1715877000 | 6.1495 | 0.09 | 1.44 | 6.1495 | 6.1495 | 6.1495 | 1455 |
| 1715790600 | 6.0625 | -0 | -0.07 | 6.08 | 6.088 | 6.037 | 9404 |
| 1715704200 | 6.067 | -0.05 | -0.74 | 6.067 | 6.067 | 6.067 | 4103 |
| 1715617800 | 6.1125 | 0.11 | 1.84 | 6.045 | 6.1165 | 6.0405 | 1754 |
| 1715358600 | 6.002 | 0.05 | 0.80 | 6.033 | 6.033 | 6 | 4775 |
| 1715272200 | 5.9545 | 0.12 | 2.03 | 5.957 | 5.976 | 5.934 | 604 |
| 1715185800 | 5.836 | -0.03 | -0.58 | 5.835 | 5.849 | 5.7939999 | 1700 |
| 1715099400 | 5.87 | -0.02 | -0.37 | 5.864 | 5.871 | 5.864 | 1774 |
| 1714753800 | 5.892 | 0.05 | 0.84 | 5.892 | 5.892 | 5.892 | 802 |
| 1714667400 | 5.843 | 0.23 | 4.12 | 5.776 | 5.8515 | 5.761 | 4622 |
| 1714581000 | 5.612 | 0.02 | 0.32 | 5.612 | 5.612 | 5.612 | 1287 |
| 1714494600 | 5.594 | -0.05 | -0.84 | 5.594 | 5.594 | 5.594 | 0 |
| 1714408200 | 5.6415 | 0 | 0.01 | 5.652 | 5.6609999 | 5.623 | 1953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
