Satrix MSCI India Feeder ETF (JSE:STXNDA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,936.00
+10.00 (0.14%)
Sep 23, 2026, 4:43 PM SAST
JSE:STXNDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,997.00 | 7,000.00 | 6,936.00 | 6,936.00 | - | 0.14% | 5,572 |
| Sep 22, 2026 | 6,977.00 | 6,977.00 | 6,883.00 | 6,926.00 | 6,926.00 | -0.09% | 9,558 |
| Sep 21, 2026 | 6,989.00 | 6,989.00 | 6,871.00 | 6,932.00 | 6,932.00 | 0.38% | 8,656 |
| Sep 18, 2026 | 6,957.00 | 6,957.00 | 6,857.00 | 6,906.00 | 6,906.00 | 0.23% | 14,600 |
| Sep 17, 2026 | 6,866.00 | 6,939.00 | 6,852.00 | 6,890.00 | 6,890.00 | 0.42% | 2,903 |
| Sep 16, 2026 | 6,850.00 | 6,905.00 | 6,850.00 | 6,861.00 | 6,861.00 | -0.12% | 10,209 |
| Sep 15, 2026 | 6,908.00 | 6,915.00 | 6,851.00 | 6,869.00 | 6,869.00 | -0.68% | 6,576 |
| Sep 14, 2026 | 6,947.00 | 6,947.00 | 6,889.00 | 6,916.00 | 6,916.00 | 0.19% | 5,961 |
| Sep 11, 2026 | 6,915.00 | 6,938.00 | 6,852.00 | 6,903.00 | 6,903.00 | -0.03% | 6,504 |
| Sep 10, 2026 | 6,949.00 | 6,949.00 | 6,860.00 | 6,905.00 | 6,905.00 | 0.03% | 19,600 |
| Sep 9, 2026 | 6,994.00 | 6,994.00 | 6,859.00 | 6,903.00 | 6,903.00 | -0.90% | 7,809 |
| Sep 8, 2026 | 6,968.00 | 7,035.00 | 6,935.00 | 6,966.00 | 6,966.00 | -0.27% | 5,039 |
| Sep 7, 2026 | 7,003.00 | 7,045.00 | 6,941.00 | 6,985.00 | 6,985.00 | -0.92% | 10,482 |
| Sep 4, 2026 | 7,010.00 | 7,107.00 | 7,008.00 | 7,050.00 | 7,050.00 | -0.13% | 21,805 |
| Sep 3, 2026 | 7,095.00 | 7,138.00 | 7,007.00 | 7,059.00 | 7,059.00 | -0.76% | 9,691 |
| Sep 2, 2026 | 7,133.00 | 7,134.00 | 7,095.00 | 7,113.00 | 7,113.00 | 0.04% | 9,541 |
| Sep 1, 2026 | 7,190.00 | 7,190.00 | 7,074.00 | 7,110.00 | 7,110.00 | -0.68% | 9,549 |
| Aug 31, 2026 | 7,200.00 | 7,310.00 | 7,001.00 | 7,159.00 | 7,159.00 | 0.52% | 6,577 |
| Aug 28, 2026 | 7,096.00 | 7,167.00 | 7,001.00 | 7,122.00 | 7,122.00 | 0.66% | 8,507 |
| Aug 27, 2026 | 6,988.00 | 7,099.00 | 6,988.00 | 7,075.00 | 7,075.00 | -0.13% | 5,121 |
| Aug 26, 2026 | 7,046.00 | 7,132.00 | 7,041.00 | 7,084.00 | 7,084.00 | -0.14% | 4,256 |
| Aug 25, 2026 | 7,050.00 | 7,157.00 | 7,041.00 | 7,094.00 | 7,094.00 | 0.75% | 4,283 |
| Aug 24, 2026 | 7,020.00 | 7,092.00 | 7,001.00 | 7,041.00 | 7,041.00 | -0.48% | 3,734 |
| Aug 21, 2026 | 7,095.00 | 7,115.00 | 7,026.00 | 7,075.00 | 7,075.00 | -0.44% | 5,254 |
| Aug 20, 2026 | 7,155.00 | 7,161.00 | 7,064.00 | 7,106.00 | 7,106.00 | -0.24% | 7,367 |
| Aug 19, 2026 | 7,059.00 | 7,167.00 | 7,059.00 | 7,123.00 | 7,123.00 | -0.07% | 18,313 |
| Aug 18, 2026 | 7,122.00 | 7,194.00 | 7,075.00 | 7,128.00 | 7,128.00 | -0.59% | 22,786 |
| Aug 17, 2026 | 7,200.00 | 7,233.00 | 7,150.00 | 7,170.00 | 7,170.00 | -0.47% | 2,384 |
| Aug 14, 2026 | 7,231.00 | 7,257.00 | 7,157.00 | 7,204.00 | 7,204.00 | 0.01% | 17,384 |
| Aug 13, 2026 | 7,242.00 | 7,247.00 | 7,136.00 | 7,203.00 | 7,203.00 | 0.45% | 13,462 |
| Aug 12, 2026 | 7,229.00 | 7,230.00 | 7,145.00 | 7,171.00 | 7,171.00 | -0.95% | 2,525 |
| Aug 11, 2026 | 7,305.00 | 7,305.00 | 7,188.00 | 7,240.00 | 7,240.00 | -0.45% | 16,877 |
| Aug 7, 2026 | 7,380.00 | 7,380.00 | 7,230.00 | 7,273.00 | 7,273.00 | -0.53% | 5,884 |
| Aug 6, 2026 | 7,343.00 | 7,413.00 | 7,276.00 | 7,312.00 | 7,312.00 | -0.42% | 60,704 |
| Aug 5, 2026 | 7,350.00 | 7,422.00 | 7,300.00 | 7,343.00 | 7,343.00 | -0.45% | 23,569 |
| Aug 4, 2026 | 7,371.00 | 7,433.00 | 7,319.00 | 7,376.00 | 7,376.00 | -0.63% | 14,546 |
| Aug 3, 2026 | 7,447.00 | 7,450.00 | 7,364.00 | 7,423.00 | 7,423.00 | 1.27% | 11,897 |
| Jul 31, 2026 | 7,286.00 | 7,403.00 | 7,277.00 | 7,330.00 | 7,330.00 | 0.22% | 3,464 |
| Jul 30, 2026 | 7,316.00 | 7,409.00 | 7,265.00 | 7,314.00 | 7,314.00 | -0.16% | 1,477 |
| Jul 29, 2026 | 7,409.00 | 7,426.00 | 7,299.00 | 7,326.00 | 7,326.00 | -0.16% | 18,610 |
| Jul 28, 2026 | 7,362.00 | 7,386.00 | 7,264.00 | 7,338.00 | 7,338.00 | 1.06% | 8,345 |
| Jul 27, 2026 | 7,277.00 | 7,320.00 | 7,190.00 | 7,261.00 | 7,261.00 | 0.67% | 4,151 |
| Jul 24, 2026 | 7,141.00 | 7,286.00 | 7,141.00 | 7,213.00 | 7,213.00 | 1.53% | 8,810 |
| Jul 23, 2026 | 7,105.00 | 7,174.00 | 7,016.00 | 7,104.00 | 7,104.00 | -0.08% | 12,063 |
| Jul 22, 2026 | 7,169.00 | 7,170.00 | 7,071.00 | 7,110.00 | 7,110.00 | -1.07% | 10,907 |
| Jul 21, 2026 | 7,222.00 | 7,230.00 | 7,141.00 | 7,187.00 | 7,187.00 | 0.35% | 69,112 |
| Jul 20, 2026 | 7,206.00 | 7,270.00 | 7,141.00 | 7,162.00 | 7,162.00 | -0.61% | 2,263 |
| Jul 17, 2026 | 7,216.00 | 7,282.00 | 7,164.00 | 7,206.00 | 7,206.00 | 1.58% | 10,449 |
| Jul 16, 2026 | 7,060.00 | 7,155.00 | 7,042.00 | 7,094.00 | 7,094.00 | 0.23% | 8,975 |
| Jul 15, 2026 | 7,055.00 | 7,130.00 | 7,053.00 | 7,078.00 | 7,078.00 | -0.01% | 4,662 |