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:
)
N/A
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 (%)
Sep 30, 2019
1.120
1.130
1.110
1.130
26,967
+0.03(+2.73%)
Sep 27, 2019
1.090
1.130
1.090
1.100
21,200
-0.05(-4.35%)
Sep 26, 2019
1.120
1.150
1.120
1.150
27,233
+0.02(+1.77%)
Sep 25, 2019
1.130
1.140
1.120
1.130
628,952
-0.06(-5.04%)
Sep 24, 2019
1.190
1.210
1.190
1.190
18,805
+0.00(+0.08%)
Sep 23, 2019
1.185
1.190
1.185
1.189
1,242
+0.01(+0.76%)
Sep 20, 2019
1.181
1.181
1.180
1.180
3,400
+0.01(+0.55%)
Sep 19, 2019
1.170
1.180
1.170
1.173
5,736
+0.00(+0.30%)
Sep 18, 2019
1.170
1.180
1.170
1.170
66,455
+0.01(+0.86%)
Sep 17, 2019
1.150
1.160
1.150
1.160
8,265
-0.04(-3.33%)
Sep 16, 2019
1.180
1.200
1.180
1.200
11,214
-0.01(-0.83%)
Sep 13, 2019
1.210
1.220
1.200
1.210
31,500
-0.02(-1.63%)
Sep 12, 2019
1.200
1.240
1.200
1.230
693,329
+0.03(+2.71%)
Sep 11, 2019
1.180
1.200
1.179
1.198
37,708
+0.03(+2.35%)
Sep 10, 2019
1.180
1.180
1.170
1.170
3,224
+0.00(+0.00%)
Sep 09, 2019
1.165
1.170
1.160
1.170
7,700
+0.01(+0.86%)
Sep 06, 2019
1.150
1.160
1.150
1.160
4,500
+0.01(+0.87%)
Sep 05, 2019
1.130
1.150
1.130
1.150
18,378
+0.04(+4.07%)
Sep 04, 2019
1.090
1.110
1.090
1.105
14,375
-0.01(-0.45%)
Sep 03, 2019
1.120
1.120
1.100
1.110
18,032
+0.02(+1.83%)
Aug 30, 2019
1.090
1.100
1.080
1.090
23,700
-0.01(-0.91%)
Aug 29, 2019
1.120
1.120
1.100
1.100
425,951
-0.01(-0.90%)
Aug 28, 2019
1.113
1.120
1.110
1.110
2,991,290
-0.01(-0.89%)
Aug 27, 2019
1.110
1.120
1.110
1.120
2,588,790
+0.01(+0.90%)
Aug 26, 2019
1.110
1.140
1.100
1.110
937,625
-0.02(-1.94%)
Aug 23, 2019
1.135
1.135
1.130
1.132
501,500
-0.01(-0.70%)
Aug 22, 2019
1.130
1.140
1.120
1.140
328,910
+0.00(+0.09%)
Aug 21, 2019
1.144
1.150
1.139
1.139
7,088
-0.02(-1.81%)
Aug 20, 2019
1.190
1.200
1.160
1.160
43,619
-0.00(-0.34%)
Aug 19, 2019
1.160
1.178
1.160
1.164
18,384
+0.02(+1.57%)
Aug 16, 2019
1.150
1.150
1.130
1.146
5,600
+0.04(+3.43%)
Aug 15, 2019
1.110
1.133
1.108
1.108
23,163
-0.00(-0.18%)
Aug 14, 2019
1.140
1.140
1.110
1.110
53,120
-0.03(-2.76%)
Aug 13, 2019
1.110
1.170
1.110
1.141
29,150
+0.01(+1.02%)
Aug 12, 2019
1.150
1.150
1.130
1.130
31,214
-0.02(-1.74%)
Aug 09, 2019
1.150
1.150
1.130
1.150
10,500
-0.00(-0.17%)
Aug 08, 2019
1.140
1.160
1.140
1.152
299,609
+0.05(+4.73%)
Aug 07, 2019
1.110
1.110
1.090
1.100
55,441
-0.01(-0.72%)
Aug 06, 2019
1.100
1.110
1.100
1.108
63,242
-0.00(-0.23%)
Aug 05, 2019
1.140
1.140
1.110
1.111
27,235
-0.01(-0.84%)
Aug 02, 2019
1.140
1.140
1.120
1.120
404,200
-0.04(-3.45%)
Aug 01, 2019
1.157
1.160
1.150
1.160
569,458
+0.00(+0.17%)
Jul 31, 2019
1.157
1.160
1.152
1.158
18,031
-0.00(-0.17%)
Jul 30, 2019
1.150
1.160
1.150
1.160
17,172
-0.01(-0.85%)
Jul 29, 2019
1.150
1.170
1.150
1.170
32,344
+0.02(+1.74%)
Jul 26, 2019
1.160
1.170
1.150
1.150
19,900
-0.04(-3.36%)
Jul 25, 2019
1.174
1.190
1.150
1.190
15,885
+0.03(+2.59%)
Jul 24, 2019
1.160
1.170
1.160
1.160
15,068
+0.00(+0.00%)
Jul 23, 2019
1.150
1.180
1.150
1.160
13,035
+0.01(+0.87%)
Jul 22, 2019
1.150
1.150
1.140
1.150
18,193
-0.02(-1.29%)
Jul 19, 2019
1.160
1.170
1.160
1.165
57,900
+0.02(+2.09%)
Jul 18, 2019
1.140
1.160
1.140
1.141
42,183
-0.02(-1.62%)
Jul 17, 2019
1.170
1.170
1.160
1.160
368,736
-0.03(-2.52%)
Jul 16, 2019
1.200
1.200
1.180
1.190
81,764
-0.03(-2.46%)
Jul 15, 2019
1.200
1.220
1.190
1.220
318,729
+0.00(+0.00%)
Jul 12, 2019
1.220
1.220
1.211
1.220
3,066,000
+0.00(+0.41%)
Jul 11, 2019
1.215
1.218
1.210
1.215
2,853
-0.01(-1.22%)
Jul 10, 2019
1.244
1.244
1.230
1.230
1,003
+0.00(+0.00%)
Jul 09, 2019
1.210
1.230
1.210
1.230
19,259
+0.00(+0.00%)
Jul 08, 2019
1.230
1.240
1.230
1.230
40,911
-0.04(-3.15%)
Jul 05, 2019
1.300
1.300
1.260
1.270
65,500
-0.01(-0.78%)
Jul 03, 2019
1.280
1.280
1.280
1.280
5,000
-0.01(-0.78%)
Jul 02, 2019
1.295
1.300
1.290
1.290
201,121
-0.02(-1.53%)
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
.