Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xiaomi Corp
(OP:
XIACF
)
1.540
UNCHANGED
Last Price
Updated: 9:46 AM EDT, Sep 22, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
1.435
1.450
1.430
1.450
2,480,800
+0.01(+0.69%)
Mar 28, 2019
1.430
1.440
1.420
1.440
64,543
-0.01(-0.69%)
Mar 27, 2019
1.430
1.450
1.430
1.450
2,244,959
+0.04(+2.84%)
Mar 26, 2019
1.410
1.440
1.400
1.410
24,520
+0.01(+0.75%)
Mar 25, 2019
1.420
1.420
1.380
1.399
67,531
-0.03(-2.13%)
Mar 22, 2019
1.450
1.450
1.420
1.430
37,000
-0.02(-1.38%)
Mar 21, 2019
1.470
1.470
1.430
1.450
75,527
-0.05(-3.33%)
Mar 20, 2019
1.515
1.520
1.480
1.500
161,317
-0.07(-4.46%)
Mar 19, 2019
1.550
1.600
1.550
1.570
116,221
+0.05(+3.29%)
Mar 18, 2019
1.500
1.520
1.500
1.520
284,615
+0.05(+3.40%)
Mar 15, 2019
1.480
1.500
1.460
1.470
1,064,300
+0.00(+0.00%)
Mar 14, 2019
1.490
1.490
1.460
1.470
604,638
-0.04(-2.65%)
Mar 13, 2019
1.530
1.530
1.510
1.510
741,990
-0.02(-1.31%)
Mar 12, 2019
1.560
1.560
1.530
1.530
695,135
+0.01(+0.82%)
Mar 11, 2019
1.540
1.540
1.500
1.518
5,964,112
+0.02(+1.03%)
Mar 08, 2019
1.510
1.510
1.470
1.502
3,711,700
-0.02(-1.18%)
Mar 07, 2019
1.550
1.560
1.520
1.520
36,240
-0.06(-3.80%)
Mar 06, 2019
1.580
1.600
1.570
1.580
3,904,362
-0.01(-0.94%)
Mar 05, 2019
1.590
1.600
1.580
1.595
6,989,440
+0.09(+6.33%)
Mar 04, 2019
1.510
1.530
1.500
1.500
4,296,064
-0.02(-1.32%)
Mar 01, 2019
1.520
1.520
1.510
1.520
33,400
-0.02(-1.23%)
Feb 28, 2019
1.540
1.540
1.520
1.539
1,141,351
-0.02(-1.35%)
Feb 27, 2019
1.570
1.570
1.520
1.560
773,356
-0.02(-1.27%)
Feb 26, 2019
1.580
1.580
1.560
1.580
609,427
+0.00(+0.00%)
Feb 25, 2019
1.580
1.590
1.560
1.580
594,542
+0.05(+3.27%)
Feb 22, 2019
1.530
1.530
1.510
1.530
5,106,400
+0.08(+5.52%)
Feb 21, 2019
1.450
1.450
1.430
1.450
28,065
+0.06(+4.32%)
Feb 20, 2019
1.400
1.420
1.380
1.390
145,910
-0.01(-0.71%)
Feb 19, 2019
1.410
1.440
1.390
1.400
180,487
-0.05(-3.45%)
Feb 15, 2019
1.425
1.470
1.425
1.450
47,500
-0.02(-1.36%)
Feb 14, 2019
1.490
1.490
1.450
1.470
44,045
+0.01(+0.68%)
Feb 13, 2019
1.470
1.480
1.440
1.460
1,838,563
+0.09(+6.57%)
Feb 12, 2019
1.378
1.380
1.355
1.370
524,253
+0.02(+1.48%)
Feb 11, 2019
1.340
1.390
1.340
1.350
393,676
+0.04(+3.05%)
Feb 08, 2019
1.310
1.310
1.300
1.310
228,200
-0.02(-1.50%)
Feb 07, 2019
1.350
1.350
1.300
1.330
17,809
-0.02(-1.34%)
Feb 06, 2019
1.370
1.370
1.340
1.348
77,196
-0.01(-0.88%)
Feb 05, 2019
1.345
1.390
1.345
1.360
176,168
+0.02(+1.49%)
Feb 04, 2019
1.325
1.340
1.325
1.340
224,736
-0.01(-0.74%)
Feb 01, 2019
1.360
1.360
1.320
1.350
259,300
+0.07(+5.47%)
Jan 31, 2019
1.255
1.290
1.250
1.280
247,216
-0.01(-0.78%)
Jan 30, 2019
1.290
1.290
1.270
1.290
252,088
+0.00(+0.00%)
Jan 29, 2019
1.290
1.290
1.270
1.290
228,935
+0.01(+0.78%)
Jan 28, 2019
1.270
1.290
1.260
1.280
286,706
-0.03(-2.29%)
Jan 25, 2019
1.295
1.310
1.295
1.310
233,200
+0.01(+0.77%)
Jan 24, 2019
1.290
1.300
1.290
1.300
324,862
+0.02(+1.56%)
Jan 23, 2019
1.300
1.300
1.270
1.280
273,982
+0.01(+0.79%)
Jan 22, 2019
1.290
1.320
1.270
1.270
340,109
-0.06(-4.51%)
Jan 18, 2019
1.320
1.350
1.310
1.330
168,600
+0.05(+3.91%)
Jan 17, 2019
1.250
1.280
1.230
1.280
33,825
+0.02(+1.59%)
Jan 16, 2019
1.250
1.260
1.230
1.260
103,910
+0.01(+0.80%)
Jan 15, 2019
1.288
1.290
1.230
1.250
1,218,238
-0.06(-4.58%)
Jan 14, 2019
1.305
1.330
1.300
1.310
97,555
-0.04(-2.78%)
Jan 11, 2019
1.325
1.350
1.300
1.347
6,413,300
+0.03(+2.24%)
Jan 10, 2019
1.360
1.360
1.295
1.318
825,101
-0.06(-4.49%)
Jan 09, 2019
1.360
1.400
1.310
1.380
4,487,487
-0.07(-4.83%)
Jan 08, 2019
1.458
1.460
1.410
1.450
132,411
-0.11(-7.05%)
Jan 07, 2019
1.560
1.560
1.550
1.560
22,672
-0.01(-0.64%)
Jan 04, 2019
1.520
1.570
1.520
1.570
6,400
+0.06(+3.97%)
Jan 03, 2019
1.510
1.530
1.500
1.510
38,471
-0.08(-5.03%)
Jan 02, 2019
1.570
1.590
1.550
1.590
79,284
-0.09(-5.36%)
Dec 31, 2018
1.670
1.680
1.660
1.680
941,800
+0.01(+0.60%)
Dec 28, 2018
1.660
1.680
1.650
1.670
63,800
+0.00(+0.00%)
Dec 27, 2018
1.640
1.670
1.640
1.670
17,486
+0.01(+0.60%)
Dec 26, 2018
1.690
1.700
1.640
1.660
13,062
-0.03(-1.78%)
Dec 24, 2018
1.690
1.690
1.670
1.690
15,700
-0.03(-1.74%)
Dec 21, 2018
1.780
1.780
1.690
1.720
28,000
+0.06(+3.61%)
Dec 20, 2018
1.650
1.660
1.650
1.660
28,569
-0.05(-2.92%)
Dec 19, 2018
1.700
1.720
1.680
1.710
40,620
+0.01(+0.59%)
Dec 18, 2018
1.702
1.730
1.700
1.700
8,695
-0.02(-1.22%)
Dec 17, 2018
1.740
1.740
1.720
1.721
15,908
-0.02(-1.09%)
Dec 14, 2018
1.720
1.740
1.720
1.740
6,300
-0.03(-1.69%)
Dec 13, 2018
1.770
1.770
1.750
1.770
11,347
+0.01(+0.57%)
Dec 12, 2018
1.740
1.780
1.740
1.760
29,780
+0.01(+0.57%)
Dec 11, 2018
1.750
1.750
1.710
1.750
29,842
+0.01(+0.57%)
Dec 10, 2018
1.700
1.740
1.690
1.740
60,804
-0.01(-0.46%)
Dec 07, 2018
1.750
1.770
1.730
1.748
22,200
-0.05(-2.89%)
Dec 06, 2018
1.795
1.800
1.780
1.800
20,386
-0.06(-3.23%)
Dec 04, 2018
1.870
1.890
1.840
1.860
31,600
-0.06(-3.12%)
Dec 03, 2018
1.900
1.920
1.890
1.920
72,896
+0.08(+4.58%)
Nov 30, 2018
1.830
1.840
1.820
1.836
38,700
+0.01(+0.33%)
Nov 29, 2018
1.820
1.830
1.790
1.830
33,024
-0.07(-3.68%)
Nov 28, 2018
1.860
1.900
1.860
1.900
23,560
+0.12(+6.74%)
Nov 27, 2018
1.780
1.780
1.770
1.780
20,539
-0.08(-4.30%)
Nov 26, 2018
1.830
1.860
1.830
1.860
15,852
+0.00(+0.00%)
Nov 23, 2018
1.850
1.860
1.850
1.860
19,800
-0.07(-3.63%)
Nov 21, 2018
1.930
1.930
1.930
0
+0.03(+1.58%)
Nov 20, 2018
1.823
1.900
1.823
1.900
88,110
+0.17(+9.83%)
Nov 19, 2018
1.720
1.770
1.720
1.730
28,385
+0.06(+3.59%)
Nov 16, 2018
1.660
1.670
1.660
1.670
14,200
+0.00(+0.00%)
Nov 15, 2018
1.680
1.690
1.650
1.670
16,437
-0.02(-1.18%)
Nov 14, 2018
1.710
1.720
1.680
1.690
49,455
-0.02(-1.17%)
Nov 13, 2018
1.700
1.710
1.700
1.710
13,884
+0.02(+1.18%)
Nov 12, 2018
1.690
1.690
1.660
1.690
77,842
-0.02(-1.17%)
Nov 09, 2018
1.700
1.716
1.690
1.710
50,200
-0.05(-2.84%)
Nov 08, 2018
1.760
1.780
1.750
1.760
27,670
-0.01(-0.56%)
Nov 07, 2018
1.710
1.770
1.710
1.770
30,622
+0.06(+3.51%)
Nov 06, 2018
1.710
1.710
1.700
1.710
10,351
+0.00(+0.00%)
Nov 05, 2018
1.688
1.710
1.680
1.710
27,127
-0.02(-0.98%)
Nov 02, 2018
1.730
1.740
1.700
1.727
29,000
+0.11(+6.60%)
Nov 01, 2018
1.580
1.620
1.580
1.620
40,301
+0.06(+3.85%)
Oct 31, 2018
1.510
1.560
1.510
1.560
9,353
+0.05(+3.31%)
Oct 30, 2018
1.520
1.520
1.495
1.510
88,569
-0.01(-0.66%)
Oct 29, 2018
1.550
1.560
1.520
1.520
354,253
-0.05(-3.18%)
Oct 26, 2018
1.570
1.570
1.560
1.570
26,200
-0.07(-4.27%)
Oct 25, 2018
1.610
1.640
1.610
1.640
9,379
+0.05(+3.14%)
Oct 24, 2018
1.570
1.590
1.570
1.590
5,993
+0.01(+0.63%)
Oct 23, 2018
1.580
1.580
1.540
1.580
40,825
-0.07(-4.24%)
Oct 22, 2018
1.670
1.670
1.650
1.650
33,622
+0.07(+4.43%)
Oct 19, 2018
1.580
1.580
1.580
1.580
5,900
+0.02(+1.28%)
Oct 18, 2018
1.580
1.580
1.560
1.560
16,967
-0.04(-2.50%)
Oct 17, 2018
1.607
1.610
1.570
1.600
24,324
-0.01(-0.62%)
Oct 16, 2018
1.580
1.610
1.580
1.610
28,051
-0.01(-0.62%)
Oct 15, 2018
1.595
1.620
1.590
1.620
58,345
-0.05(-2.99%)
Oct 12, 2018
1.663
1.670
1.663
1.670
21,900
+0.03(+1.83%)
Oct 11, 2018
1.617
1.650
1.610
1.640
52,238
-0.10(-5.75%)
Oct 10, 2018
1.760
1.760
1.740
1.740
33,333
+0.01(+0.58%)
Oct 09, 2018
1.750
1.760
1.730
1.730
50,436
-0.01(-0.57%)
Oct 08, 2018
1.740
1.750
1.730
1.740
151,095
-0.07(-3.87%)
Oct 05, 2018
1.830
1.830
1.800
1.810
10,100
-0.03(-1.63%)
Oct 04, 2018
1.897
1.900
1.800
1.840
33,844
-0.08(-4.17%)
Oct 03, 2018
1.923
1.940
1.900
1.920
23,072
-0.02(-1.03%)
Oct 02, 2018
1.927
1.950
1.927
1.940
105,894
-0.07(-3.48%)
Oct 01, 2018
2.010
2.010
2.000
2.010
25,385
+0.01(+0.50%)
Sep 28, 2018
1.992
2.010
1.990
2.000
251,000
-0.05(-2.44%)
Sep 27, 2018
2.055
2.090
2.050
2.050
10,338
-0.05(-2.38%)
Sep 26, 2018
2.120
2.120
2.092
2.100
27,853
-0.03(-1.41%)
Sep 25, 2018
2.150
2.150
2.120
2.130
23,407
+0.00(+0.00%)
Sep 24, 2018
2.140
2.140
2.130
2.130
61,712
-0.03(-1.39%)
Sep 21, 2018
2.140
2.160
2.140
2.160
2,034,200
+0.02(+0.93%)
Sep 20, 2018
2.140
2.140
2.120
2.140
8,947
+0.02(+0.71%)
Sep 19, 2018
2.140
2.140
2.110
2.125
13,173
+0.02(+1.19%)
Sep 18, 2018
2.100
2.100
2.090
2.100
58,702
-0.02(-0.94%)
Sep 17, 2018
2.120
2.120
2.100
2.120
81,732
-0.02(-0.93%)
Sep 14, 2018
2.150
2.150
2.090
2.140
1,523,100
+0.02(+0.94%)
Sep 13, 2018
2.060
2.120
2.060
2.120
36,393
+0.07(+3.42%)
Sep 12, 2018
2.020
2.050
2.000
2.050
54,838
-0.01(-0.49%)
Sep 11, 2018
2.055
2.070
2.040
2.060
24,766
-0.02(-0.96%)
Sep 10, 2018
2.080
2.080
2.060
2.080
12,214
-0.03(-1.42%)
Sep 07, 2018
2.110
2.110
2.070
2.110
356,200
+0.00(+0.00%)
Sep 06, 2018
2.130
2.130
2.110
2.110
29,390
-0.03(-1.40%)
Sep 05, 2018
2.150
2.160
2.120
2.140
890,448
-0.02(-0.93%)
Sep 04, 2018
2.180
2.180
2.140
2.160
2,384,808
-0.02(-0.92%)
Aug 31, 2018
2.180
2.180
2.180
0
-0.02(-0.91%)
Aug 30, 2018
2.220
2.220
2.150
2.200
171,583
-0.04(-1.79%)
Aug 29, 2018
2.450
2.450
2.220
2.240
196,051
+0.24(+12.00%)
Aug 28, 2018
2.650
2.650
2.000
2.000
265,443
-0.35(-14.89%)
Aug 27, 2018
2.300
2.650
2.230
2.350
105,011
+0.13(+5.86%)
Aug 24, 2018
2.600
2.600
2.220
2.220
4,950,100
-0.13(-5.53%)
Aug 23, 2018
2.680
3.000
2.200
2.350
7,409,909
-0.35(-12.96%)
Aug 22, 2018
2.300
3.500
2.270
2.700
131,072
+0.40(+17.39%)
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
.