$98.72 +2.61 (%) SPDR S&P China Shs - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXC historical data

Date Open High Low Close Volume
5/22/201597.9298.9697.9298.72111,780
5/21/201595.6796.3295.6796.11273,406
5/20/201595.9396.5195.7996.34134,822
5/19/201596.7496.9496.5596.8799,555
5/18/201595.7996.0295.4995.77250,958
5/15/201596.1096.8396.0396.7594,503
5/14/201594.8295.5694.7995.43126,968
5/13/201594.5194.9094.0794.22160,217
5/12/201594.3294.8593.9994.79455,760
5/11/201596.1996.3995.2095.20307,530
5/8/201594.1396.0094.1395.64103,812
5/7/201593.0093.3692.7593.29189,051
5/6/201595.4495.5093.4793.62149,147
5/5/201596.5396.6695.4695.73203,515
5/4/201598.0599.1997.9699.01158,583
5/1/201597.5398.1797.0198.05293,887
4/30/201597.9097.9397.1497.25274,826
4/29/201598.6898.9297.8398.34304,769
4/28/201599.5699.8698.9099.67176,129
4/27/201599.64100.1099.3999.77368,165
4/24/201598.3398.7498.1498.40268,067
4/23/201597.2198.4297.1798.05129,534
4/22/201597.7498.9597.7498.66140,059
4/21/201595.7697.3295.7696.78190,972
4/20/201594.4995.3294.3294.82403,075
4/17/201596.8096.8093.1894.54290,297
4/16/201597.1298.3697.0097.77201,156
4/15/201596.1696.4895.7296.44190,864
4/14/201596.5096.6295.2496.23259,047
4/13/201597.4098.8097.2697.47125,897
4/10/201595.8496.6195.4496.44141,610
4/9/201595.4097.7595.4097.40432,085
4/8/201593.2194.0291.9093.87191,722
4/7/201588.2588.7488.0688.08231,218
4/6/201587.2188.3887.1588.04113,863
4/2/201586.7287.2186.7287.12283,543
4/1/201585.6285.9985.4085.99257,640
3/31/201584.1584.8284.0084.64368,197
3/30/201584.0085.4183.7985.24285,891
3/27/201582.1882.5682.0882.4146,080
3/26/201581.2381.5080.9481.19236,534
3/25/201582.1182.1181.1481.1454,202
3/24/201581.9382.2781.8582.19534,335
3/23/201582.2682.5282.1282.3035,906
3/20/201582.2482.6882.1982.4043,696
3/19/201581.9282.2981.6081.9584,495
3/18/201580.8082.2580.5881.9473,540
3/17/201579.9880.8279.6680.55275,477
3/16/201580.0480.4579.9980.29177,229
3/13/201579.3879.5478.6779.15149,835
3/11/201578.5578.7878.3778.57163,738
3/10/201578.9978.9978.3978.50221,356
3/9/201580.0780.3780.0280.08137,882
3/6/201580.2280.3179.5079.6896,495
3/5/201580.3480.7280.0580.47142,718
3/4/201580.1480.4379.7980.3772,252
3/3/201580.9680.9980.2780.8067,743
3/2/201581.8582.2981.8282.2949,901
2/27/201582.3282.4482.0582.1051,841
2/26/201582.2482.3982.1282.3043,812
2/25/201581.9681.9681.4181.5848,145
2/24/201581.3982.1281.3981.8658,904
2/23/201581.5581.5880.9081.0467,424
2/20/201581.0981.7380.9181.7280,352
2/19/201580.9881.3480.7681.1332,666
2/18/201581.1781.3680.9581.2736,360
2/17/201581.4681.6981.0581.3867,529
2/13/201580.7481.4280.7481.1578,994
2/12/201580.4680.7680.0380.6163,597
2/11/201579.4979.9579.4779.9466,771
2/10/201579.9580.2179.6580.00228,901
2/9/201579.4679.8579.0479.44103,035
2/6/201580.1780.4079.6279.7586,971
2/5/201581.1181.6280.7981.47144,859
2/4/201582.3382.8181.7581.83223,105
2/3/201580.6481.5280.6481.43313,057
2/2/201580.0280.3579.6280.30138,801
1/30/201580.0680.4179.2079.26388,424
1/29/201580.8381.0580.0380.97123,944
1/28/201581.8081.8080.3880.49223,094
1/27/201581.4582.1481.3781.87272,501
1/26/201582.7983.2982.7983.12122,515
1/23/201582.8983.2682.8083.01228,258
1/22/201582.3183.3581.9883.30324,567
1/21/201581.0982.1580.7582.15159,948
1/20/201579.5779.9979.4179.80128,509
1/16/201579.4780.2979.0780.25156,676
1/15/201581.5081.5080.3580.37113,307
1/14/201580.2780.8179.9280.37129,957
1/13/201581.7281.9380.4181.21119,066
1/12/201581.2881.2880.2780.48100,282
1/9/201582.0082.0781.2281.32204,651
1/8/201581.7282.0181.5181.76306,138
1/6/201579.6579.8978.5479.04228,892
1/5/201580.1780.3279.3779.52173,808
1/2/201580.4480.4479.4479.6992,060
12/31/201480.0780.0879.5279.6464,446
12/30/201478.7078.9478.5378.65111,655
12/29/201479.7979.8879.3679.3691,327
12/26/201479.8080.4179.8079.8780,791
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center