Satrix MSCI India Feeder ETF (JSE:STXNDA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,267.00
+63.00 (0.87%)
Apr 15, 2026, 4:34 PM SAST
JSE:STXNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 7,200.00 | 7,220.00 | 7,163.00 | 7,204.00 | 7,204.00 | 0.61% | 23,803 |
| Apr 13, 2026 | 7,096.00 | 7,200.00 | 7,096.00 | 7,160.00 | 7,160.00 | -0.14% | 5,006 |
| Apr 10, 2026 | 7,153.00 | 7,259.00 | 7,116.00 | 7,170.00 | 7,170.00 | 0.52% | 4,469 |
| Apr 9, 2026 | 7,229.00 | 7,230.00 | 7,112.00 | 7,133.00 | 7,133.00 | -0.68% | 10,200 |
| Apr 8, 2026 | 7,213.00 | 7,219.00 | 7,155.00 | 7,182.00 | 7,182.00 | 2.50% | 18,884 |
| Apr 7, 2026 | 6,927.00 | 7,065.00 | 6,927.00 | 7,007.00 | 7,007.00 | 1.15% | 13,020 |
| Apr 2, 2026 | 6,903.00 | 6,992.00 | 6,881.00 | 6,927.00 | 6,927.00 | 0.35% | 17,607 |
| Apr 1, 2026 | 6,960.00 | 6,969.00 | 6,867.00 | 6,903.00 | 6,903.00 | 0.52% | 24,346 |
| Mar 31, 2026 | 6,888.00 | 6,905.00 | 6,850.00 | 6,867.00 | 6,867.00 | 0.35% | 10,274 |
| Mar 30, 2026 | 6,922.00 | 6,922.00 | 6,750.00 | 6,843.00 | 6,843.00 | -1.30% | 21,040 |
| Mar 27, 2026 | 7,248.00 | 7,248.00 | 6,910.00 | 6,933.00 | 6,933.00 | -2.15% | 11,067 |
| Mar 26, 2026 | 7,248.00 | 7,248.00 | 7,027.00 | 7,085.00 | 7,085.00 | 0.13% | 11,354 |
| Mar 25, 2026 | 7,170.00 | 7,170.00 | 6,905.00 | 7,076.00 | 7,076.00 | 1.51% | 14,939 |
| Mar 24, 2026 | 7,015.00 | 7,248.00 | 6,865.00 | 6,971.00 | 6,971.00 | -1.29% | 21,411 |
| Mar 23, 2026 | 6,970.00 | 7,130.00 | 6,900.00 | 7,062.00 | 7,062.00 | 0.46% | 29,091 |
| Mar 20, 2026 | 7,139.00 | 7,147.00 | 6,971.00 | 7,030.00 | 7,030.00 | 0.31% | 13,823 |
| Mar 19, 2026 | 7,108.00 | 7,149.00 | 6,951.00 | 7,008.00 | 7,008.00 | -1.99% | 20,221 |
| Mar 18, 2026 | 7,295.00 | 7,295.00 | 7,115.00 | 7,150.00 | 7,150.00 | -0.14% | 7,867 |
| Mar 17, 2026 | 7,272.00 | 7,292.00 | 7,125.00 | 7,160.00 | 7,160.00 | -0.25% | 37,223 |
| Mar 16, 2026 | 7,130.00 | 7,276.00 | 7,108.00 | 7,178.00 | 7,178.00 | 0.62% | 18,467 |
| Mar 13, 2026 | 7,285.00 | 7,285.00 | 7,108.00 | 7,134.00 | 7,134.00 | -0.36% | 11,861 |
| Mar 12, 2026 | 7,119.00 | 7,288.00 | 7,119.00 | 7,160.00 | 7,160.00 | -0.22% | 15,807 |
| Mar 11, 2026 | 7,225.00 | 7,225.00 | 7,138.00 | 7,176.00 | 7,176.00 | -0.82% | 13,031 |
| Mar 10, 2026 | 7,289.00 | 7,384.00 | 7,101.00 | 7,235.00 | 7,235.00 | -0.34% | 55,713 |
| Mar 9, 2026 | 7,250.00 | 7,370.00 | 7,204.00 | 7,260.00 | 7,260.00 | -2.30% | 18,634 |
| Mar 6, 2026 | 7,498.00 | 7,499.00 | 7,398.00 | 7,431.00 | 7,431.00 | 0.01% | 11,840 |
| Mar 5, 2026 | 7,362.00 | 7,498.00 | 7,362.00 | 7,430.00 | 7,430.00 | 1.88% | 18,367 |
| Mar 4, 2026 | 7,368.00 | 7,368.00 | 7,101.00 | 7,293.00 | 7,293.00 | 0.01% | 26,744 |
| Mar 3, 2026 | 7,350.00 | 7,417.00 | 7,201.00 | 7,292.00 | 7,292.00 | -1.26% | 31,730 |
| Mar 2, 2026 | 7,438.00 | 7,535.00 | 7,303.00 | 7,385.00 | 7,385.00 | -0.71% | 20,059 |
| Feb 27, 2026 | 7,576.00 | 7,576.00 | 7,396.00 | 7,438.00 | 7,438.00 | -1.02% | 49,397 |
| Feb 26, 2026 | 7,500.00 | 7,500.00 | 7,462.00 | 7,515.00 | 7,515.00 | 0.29% | 18,193 |
| Feb 25, 2026 | 7,456.00 | 7,660.00 | 7,456.00 | 7,493.00 | 7,493.00 | -0.98% | 63,858 |
| Feb 24, 2026 | 7,600.00 | 7,614.00 | 7,503.00 | 7,567.00 | 7,567.00 | -0.15% | 11,763 |
| Feb 23, 2026 | 7,616.00 | 7,616.00 | 7,533.00 | 7,578.00 | 7,578.00 | -0.50% | 22,541 |
| Feb 20, 2026 | 7,588.00 | 7,679.00 | 7,464.00 | 7,616.00 | 7,616.00 | 0.37% | 47,905 |
| Feb 19, 2026 | 7,654.00 | 7,654.00 | 7,558.00 | 7,588.00 | 7,588.00 | -1.00% | 7,346 |
| Feb 18, 2026 | 7,550.00 | 7,714.00 | 7,550.00 | 7,665.00 | 7,665.00 | 0.18% | 10,790 |
| Feb 17, 2026 | 7,767.00 | 7,767.00 | 7,556.00 | 7,651.00 | 7,651.00 | 0.90% | 16,293 |
| Feb 16, 2026 | 7,550.00 | 7,698.00 | 7,520.00 | 7,583.00 | 7,583.00 | 0.25% | 28,123 |
| Feb 13, 2026 | 7,530.00 | 7,658.00 | 7,530.00 | 7,564.00 | 7,564.00 | -0.41% | 4,900 |
| Feb 12, 2026 | 7,897.00 | 7,897.00 | 7,583.00 | 7,595.00 | 7,595.00 | -1.31% | 39,598 |
| Feb 11, 2026 | 7,798.00 | 7,798.00 | 7,610.00 | 7,696.00 | 7,696.00 | -0.18% | 5,459 |
| Feb 10, 2026 | 7,629.00 | 7,746.00 | 7,629.00 | 7,710.00 | 7,710.00 | 0.21% | 15,405 |
| Feb 9, 2026 | 7,897.00 | 7,897.00 | 7,661.00 | 7,694.00 | 7,694.00 | 0.14% | 25,948 |
| Feb 6, 2026 | 7,899.00 | 7,899.00 | 7,631.00 | 7,683.00 | 7,683.00 | -0.21% | 81,974 |
| Feb 5, 2026 | 7,749.00 | 7,788.00 | 7,666.00 | 7,699.00 | 7,699.00 | 0.83% | 6,952 |
| Feb 4, 2026 | 7,949.00 | 7,949.00 | 7,603.00 | 7,636.00 | 7,636.00 | -0.74% | 17,094 |
| Feb 3, 2026 | 7,535.00 | 7,749.00 | 7,535.00 | 7,693.00 | 7,693.00 | 4.24% | 46,775 |
| Feb 2, 2026 | 7,540.00 | 7,597.00 | 7,285.00 | 7,380.00 | 7,380.00 | -0.54% | 136,906 |