$78.67 +0.83 (%) SPDR S&P China Shs - NYSEARCA

Dec. 18, 2014 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXC historical data

Date Open High Low Close Volume
12/17/201476.7678.5276.4577.84452,008
12/16/201476.2277.8575.9176.59327,068
12/15/201477.6377.7376.4277.0486,062
12/12/201477.7778.0677.1877.3263,287
12/11/201478.0678.9478.0678.19235,681
12/10/201478.6278.7577.5377.57101,228
12/9/201478.2678.3377.6378.28136,798
12/8/201481.1981.2480.1480.36116,044
12/5/201480.9281.3680.6881.2596,761
12/4/201481.0281.0680.5080.70257,233
12/3/201479.0179.5678.9179.2975,060
12/2/201479.5179.9779.4979.8781,802
12/1/201478.8678.8778.1978.59109,560
11/28/201480.9481.2980.5480.7678,685
11/26/201481.0281.6081.0281.6052,417
11/25/201480.3780.4479.5879.63102,205
11/24/201480.4780.6680.0380.25159,149
11/21/201480.1280.9680.1280.57246,791
11/20/201477.7278.0177.3977.89138,264
11/19/201478.1878.3677.8178.24594,171
11/18/201478.7178.8578.5278.7568,323
11/17/201479.5679.7179.3679.49215,721
11/14/201480.8181.5680.8181.56144,750
11/13/201480.2280.2279.5679.91199,506
11/12/201479.6579.9379.4179.66847,175
11/11/201479.3079.5079.0379.50130,989
11/10/201479.4279.5379.1879.26101,775
11/7/201478.4278.8478.3578.7423,392
11/6/201479.0579.2578.6378.96109,471
11/5/201479.2979.3578.9178.9863,226
11/4/201479.3779.6779.0679.5850,972
11/3/201479.3179.3178.8079.08100,729
10/31/201479.5179.9479.4979.5961,645
10/30/201477.9678.9777.9678.6322,514
10/29/201478.7878.7878.0178.2847,723
10/28/201477.5278.2577.4978.11107,175
10/27/201476.2676.3775.9976.3474,389
10/24/201476.9177.5676.9177.3239,650
10/23/201477.1577.4976.9677.0449,106
10/22/201477.2277.4976.5576.6274,640
10/21/201476.7577.2076.6776.94115,424
10/20/201475.9976.5975.7976.50102,330
10/17/201476.5377.0276.2876.2888,401
10/16/201474.2576.2374.2575.5676,632
10/15/201474.9375.7874.0175.71116,768
10/14/201475.5176.1775.0675.75232,370
10/13/201476.2076.5775.5675.5974,982
10/10/201476.3376.4975.4175.4498,595
10/9/201477.9177.9176.8777.1379,573
10/8/201477.3578.4776.8878.3777,163
10/7/201477.5977.7877.0277.0244,905
10/6/201477.9378.0977.4977.54171,997
10/3/201476.5977.1576.1676.35167,228
10/2/201475.0875.5773.7375.29196,833
10/1/201476.3476.4875.0075.10183,107
9/30/201476.3576.8476.3076.65269,511
9/29/201476.6276.8376.4076.5966,084
9/26/201478.2278.7878.2178.4777,029
9/25/201478.7178.9377.8878.1784,004
9/24/201479.1179.8378.9079.6160,736
9/23/201478.1478.7678.0378.1392,680
9/22/201479.2379.2378.0978.22134,002
9/19/201480.8080.8079.6079.92160,091
9/18/201480.5080.7580.3080.6037,462
9/17/201480.8681.0980.4780.53120,488
9/16/201479.4981.6779.4980.79236,007
9/15/201481.0481.1880.0780.17166,140
9/12/201481.6981.7381.2881.5564,815
9/11/201481.4681.9581.4681.9535,052
9/10/201481.9282.3981.6782.2554,311
9/9/201483.8783.8782.9883.15252,267
9/8/201484.1284.3283.6883.98137,179
9/5/201483.8384.3883.6384.38292,324
9/4/201484.0184.2583.4483.5635,232
9/3/201483.7483.8583.2583.5943,979
9/2/201481.2681.7581.2681.51205,961
8/29/201481.1781.1880.7280.7765,993
8/28/201480.7980.8480.5180.7563,684
8/27/201482.0982.2481.9582.0030,670
8/26/201482.3082.6482.3082.50161,790
8/25/201482.3582.6182.2482.5772,327
8/22/201482.1382.1981.8181.94171,333
8/21/201482.3582.4581.7381.94137,163
8/20/201482.7383.0082.6582.7733,038
8/19/201482.9583.1082.8083.0877,964
8/18/201482.7682.9682.5182.95159,742
8/15/201482.7283.0381.9482.3854,320
8/14/201482.3682.5381.9982.3539,585
8/13/201483.0283.2182.8783.0775,455
8/12/201482.1582.2681.7582.15204,320
8/11/201481.8382.3581.7282.20240,361
8/8/201480.7081.3680.4981.30155,505
8/7/201480.4980.5679.5579.90505,268
8/6/201480.2880.7680.2480.35318,554
8/5/201481.0381.0780.3380.57329,658
8/4/201481.1081.6080.7281.51346,496
8/1/201480.4480.9179.9580.60207,791
7/31/201481.0481.0679.9380.18323,834
7/30/201481.6881.8080.7080.90132,771
7/29/201482.3482.3481.5281.56222,265
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center