Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Xindia Sw $ (XCS5)
Xindia Sw $ (XCS5) Historical

XCS5 Xindia Sw $

20.6525

-0.3325 (-1.58%)

Jan 06 2025 - Closed

Delayed by 15 minutes

XCS5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	20.985	-0.01	-0.05%	21.18	21.18	20.875	10,904
Jan 02 2025	20.995	0.35	1.67%	20.89	21.105	20.89	1,022
Dec 31 2024	20.65	0.13	0.61%	20.635	20.6775	20.57	9,516
Dec 30 2024	20.525	-0.25	-1.18%	20.61	20.6925	20.51	5,890
Dec 27 2024	20.77	-0.06	-0.30%	20.655	20.875	20.655	2,224
Dec 24 2024	20.8325	0.03	0.13%	20.84	20.8725	20.7925	9,407
Dec 23 2024	20.805	-0.15	-0.70%	20.79	20.885	20.7475	3,965
Dec 20 2024	20.9525	-0.24	-1.13%	20.795	20.9875	20.76	34
Dec 19 2024	21.1925	-0.20	-0.95%	21.225	21.2475	21.15	492
Dec 18 2024	21.395	-0.14	-0.66%	21.42	21.4525	21.3475	7,954
Dec 17 2024	21.5375	-0.23	-1.05%	21.605	21.605	21.5025	17,096
Dec 16 2024	21.765	-0.06	-0.25%	21.83	21.83	21.7225	4,583
Dec 13 2024	21.82	0.15	0.67%	21.90	21.9025	21.7975	12,686
Dec 12 2024	21.675	-0.16	-0.73%	21.70	21.7325	21.4225	8,655
Dec 11 2024	21.835	0.07	0.32%	21.785	22.0375	21.7725	6,536
Dec 10 2024	21.765	0.02	0.07%	21.755	21.7725	21.7075	5,252
Dec 09 2024	21.75	-0.03	-0.14%	21.73	21.83	21.71	652
Dec 06 2024	21.78	0.01	0.02%	21.88	21.9975	21.7625	5,899
Dec 05 2024	21.775	0.20	0.93%	21.71	21.855	21.5275	8,379
Dec 04 2024	21.575	0.08	0.37%	21.615	21.6175	21.5175	274
Dec 03 2024	21.495	0.15	0.68%	21.535	21.57	21.4025	17,903
Dec 02 2024	21.35	-0.07	-0.34%	21.375	21.46	21.2925	390
Nov 29 2024	21.4225	0.21	0.98%	21.29	21.4275	21.22	227,860
Nov 28 2024	21.215	-0.17	-0.77%	21.215	21.27	21.115	91,658
Nov 27 2024	21.38	0.09	0.42%	21.445	21.465	21.35	625,082
Nov 26 2024	21.29	-0.08	-0.36%	21.29	21.29	21.29	0
Nov 25 2024	21.3675	0.38	1.83%	21.33	21.4175	21.275	49,217
Nov 22 2024	20.9825	0.44	2.13%	20.97	21.015	20.89	8,505
Nov 21 2024	20.545	-0.27	-1.30%	20.58	20.625	20.5125	42,357
Nov 20 2024	20.815	0.02	0.07%	20.80	20.925	20.7925	2,195
Nov 19 2024	20.80	0.12	0.59%	20.745	20.815	20.66	816
Nov 18 2024	20.6775	0.07	0.33%	20.655	20.73	20.575	542
Nov 15 2024	20.61	-0.07	-0.34%	20.65	20.7425	20.575	132
Nov 14 2024	20.68	-0.02	-0.07%	20.755	20.8125	20.675	8,092
Nov 13 2024	20.695	-0.27	-1.28%	20.795	20.8525	20.6575	6,550
Nov 12 2024	20.9625	-0.33	-1.55%	21.165	21.165	20.9375	17,904
Nov 11 2024	21.2925	0.12	0.55%	21.28	21.34	21.2275	661
Nov 08 2024	21.175	-0.24	-1.12%	21.35	21.3525	21.1625	5,314
Nov 07 2024	21.415	-0.10	-0.45%	21.415	21.415	21.415	0
Nov 06 2024	21.5125	0.16	0.76%	21.665	21.72	21.4775	19,965
Nov 05 2024	21.35	0.10	0.47%	21.235	21.375	21.2075	5,494
Nov 04 2024	21.25	-0.15	-0.71%	21.10	21.2875	21.0675	51,821
Nov 01 2024	21.4025	0.03	0.14%	21.47	21.5125	21.38	9,054
Oct 31 2024	21.3725	-0.12	-0.57%	21.41	21.4825	21.3325	108,884
Oct 30 2024	21.495	-0.07	-0.30%	21.565	21.59	21.4425	26,256
Oct 29 2024	21.56	0.01	0.07%	21.415	21.615	21.3825	63,620
Oct 28 2024	21.545	0.12	0.56%	21.605	21.645	21.4625	51,917
Oct 25 2024	21.425	-0.24	-1.10%	21.37	21.4875	21.3275	46,209
Oct 24 2024	21.6625	-0.05	-0.22%	21.675	21.735	21.6525	79,397
Oct 23 2024	21.71	-0.07	-0.33%	21.805	21.90	21.685	29,590
Oct 22 2024	21.7825	-0.33	-1.49%	21.90	21.9075	21.755	41,527
Oct 21 2024	22.1125	-0.22	-1.00%	22.135	22.2775	22.065	872
Oct 18 2024	22.335	0.08	0.36%	22.335	22.335	22.335	0
Oct 17 2024	22.255	-0.33	-1.44%	22.385	22.3875	22.2275	442
Oct 16 2024	22.58	0.01	0.06%	22.505	22.5925	22.495	10,392
Oct 15 2024	22.5675	-0.09	-0.39%	22.60	22.6475	22.5475	5,218
Oct 14 2024	22.655	0.03	0.13%	22.685	22.705	22.6375	27
Oct 11 2024	22.625	0.08	0.34%	22.54	22.6425	22.50	13,880
Oct 10 2024	22.5475	-0.17	-0.76%	22.615	22.755	22.3925	6,633
Oct 09 2024	22.72	0.15	0.64%	22.725	22.7325	22.5625	19,029
Oct 08 2024	22.575	0.29	1.30%	22.56	22.6425	22.4375	2,280

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions