$94.54 -3.23 (%) SPDR S&P China Shs - NYSEARCA

Apr. 17, 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
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
12/24/201478.0078.2277.8377.9620,818
12/23/201478.8478.8478.1478.3655,594
12/22/201478.9279.4278.9279.3170,727
12/19/201477.6178.4877.4878.32355,890
12/18/201478.2878.7178.0178.45123,687
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center