EASYETF XINHUA EUR (ENX: EXC)
124.09 EUR  +0.25 (+0.20%)
Daily Price  /  Updated: 3:05 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 129.34 129.34 128.41 128.97 149 -1.60(-1.23%)
Aug 29, 2013 129.31 130.57 128.95 130.57 43 +2.61(+2.04%)
Aug 28, 2013 127.16 127.96 126.83 127.96 0 +0.23(+0.18%)
Aug 27, 2013 129.61 129.73 127.73 127.73 0 -3.06(-2.34%)
Aug 26, 2013 130.94 130.94 130.79 130.79 0 +1.38(+1.07%)
Aug 23, 2013 129.12 129.41 128.78 129.41 502 -0.61(-0.47%)
Aug 22, 2013 128.96 130.67 128.96 130.02 285 +2.50(+1.96%)
Aug 21, 2013 128.21 128.21 127.19 127.52 70 -1.62(-1.25%)
Aug 20, 2013 129.84 129.84 128.72 129.14 5,114 -3.66(-2.76%)
Aug 19, 2013 133.53 133.53 132.80 132.80 15 -0.40(-0.30%)
Aug 16, 2013 132.67 133.95 132.67 133.20 90 +0.09(+0.07%)
Aug 15, 2013 133.14 133.56 133.03 133.11 1,260 -1.02(-0.76%)
Aug 14, 2013 133.52 134.13 132.90 134.13 419 +0.63(+0.47%)
Aug 13, 2013 132.79 134.20 132.79 133.50 195 +3.49(+2.68%)
Aug 12, 2013 129.55 130.50 129.55 130.01 492 +4.10(+3.26%)
Aug 09, 2013 125.44 125.91 125.44 125.91 0 +1.90(+1.53%)
Aug 08, 2013 124.17 124.17 123.81 124.01 76 -0.14(-0.11%)
Aug 07, 2013 125.01 125.01 123.86 124.15 35 -1.66(-1.32%)
Aug 06, 2013 127.53 127.53 125.81 125.81 112 -1.65(-1.29%)
Aug 05, 2013 128.53 128.53 127.33 127.46 355 -1.09(-0.85%)
Aug 02, 2013 128.42 128.94 127.90 128.55 129 +0.24(+0.19%)
Aug 01, 2013 127.78 128.31 127.78 128.31 1,130 +2.02(+1.60%)
Jul 31, 2013 126.96 126.96 126.29 126.29 45 -0.77(-0.61%)
Jul 30, 2013 126.92 127.15 126.92 127.06 376 +0.62(+0.49%)
Jul 29, 2013 126.70 127.44 126.44 126.44 0 +0.24(+0.19%)
Jul 26, 2013 127.31 127.31 126.20 126.20 145 -0.47(-0.37%)
Jul 25, 2013 127.69 127.69 126.67 126.67 0 -0.17(-0.13%)
Jul 24, 2013 127.48 127.97 126.84 126.84 1,165 -1.13(-0.88%)
Jul 23, 2013 128.16 128.82 127.97 127.97 199 +3.22(+2.58%)
Jul 22, 2013 124.33 124.75 123.78 124.75 114 -0.96(-0.76%)
Jul 19, 2013 124.86 125.71 124.86 125.71 30 -0.95(-0.75%)
Jul 18, 2013 126.02 126.66 126.02 126.66 0 -0.31(-0.24%)
Jul 17, 2013 125.73 126.97 124.82 126.97 0 +2.49(+2.00%)
Jul 16, 2013 125.05 126.01 124.47 124.48 3,317 -1.53(-1.21%)
Jul 15, 2013 125.21 126.01 125.21 126.01 0 +1.39(+1.12%)
Jul 12, 2013 125.33 125.33 124.52 124.62 236 -2.12(-1.67%)
Jul 11, 2013 126.02 127.15 126.02 126.74 0 +2.50(+2.01%)
Jul 10, 2013 124.64 124.75 124.24 124.24 0 +0.00(+0.00%)
Jul 09, 2013 121.79 124.24 121.79 124.24 1,414 +1.14(+0.93%)
Jul 08, 2013 122.67 123.29 122.67 123.10 3,592 +1.65(+1.36%)
Jul 05, 2013 123.55 123.88 121.45 121.45 2,570 -1.11(-0.91%)
Jul 04, 2013 120.26 122.56 120.26 122.56 54 +3.17(+2.66%)
Jul 03, 2013 119.64 119.64 118.32 119.39 0 -2.13(-1.75%)
Jul 02, 2013 122.19 122.19 120.94 121.52 1,225 -1.02(-0.83%)
Jul 01, 2013 123.29 123.29 122.47 122.54 230 -0.67(-0.54%)
Jun 28, 2013 123.10 123.21 121.70 123.21 256 +2.10(+1.73%)
Jun 26, 2013 119.30 121.18 119.30 121.11 1,977 +3.09(+2.62%)
Jun 25, 2013 115.57 118.02 115.57 118.02 0 +3.22(+2.80%)
Jun 24, 2013 116.98 116.98 114.80 114.80 0 -2.98(-2.53%)
Jun 21, 2013 118.38 119.45 117.78 117.78 1,442 -0.53(-0.45%)
Jun 20, 2013 119.47 119.47 117.73 118.31 2,343 -3.68(-3.02%)
Jun 19, 2013 121.99 122.31 121.41 121.99 0 -1.20(-0.97%)
Jun 18, 2013 123.50 123.50 122.65 123.19 0 -1.07(-0.86%)
Jun 17, 2013 124.26 124.26 124.12 124.26 0 +2.47(+2.03%)
Jun 14, 2013 123.25 123.25 121.24 121.79 1,277 -2.21(-1.78%)
Jun 13, 2013 121.39 124.25 120.55 124.00 3,455 -0.04(-0.03%)
Jun 12, 2013 124.78 124.78 123.77 124.04 57 -1.61(-1.28%)
Jun 11, 2013 126.03 126.03 124.12 125.65 148 -1.90(-1.49%)
Jun 10, 2013 128.43 128.90 127.55 127.55 206 -2.18(-1.68%)
Jun 07, 2013 128.16 129.73 128.16 129.73 146 +1.06(+0.82%)
Jun 06, 2013 129.99 129.99 128.67 128.67 34 -2.05(-1.57%)
Jun 05, 2013 131.98 132.34 130.72 130.72 1,254 -1.93(-1.45%)
Jun 04, 2013 133.17 133.26 132.65 132.65 1,309 +0.53(+0.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
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
Postage Rates Bots go here