SPDR S&P China Shs  $80.77

up +0.02


29/8/2014 04:00 PM  |  NYSEARCA : GXC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXC historical data

Date Open High Low Close Volume
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
7/28/201481.2781.9881.0381.94188,540
7/25/201480.3480.8680.3480.7787,942
7/24/201479.9880.3979.8580.15110,757
7/23/201479.3979.4779.0279.4133,407
7/22/201478.5878.9378.5878.76350,928
7/21/201476.7577.6176.7577.5322,787
7/18/201477.1477.5577.0977.3341,107
7/17/201477.2377.4776.5376.7022,749
7/16/201477.8077.9777.6577.8418,104
7/15/201477.2877.5576.9477.4216,532
7/14/201477.1877.4677.1877.4223,382
7/11/201476.1076.6276.1076.5318,764
7/10/201475.3176.1574.9776.1570,445
7/9/201476.0676.6676.0476.5181,918
7/8/201477.2477.2476.3176.6032,892
7/7/201477.2677.5177.1577.5169,429
7/3/201477.0577.6176.8277.57141,330
7/2/201476.5676.8676.4476.69119,962
7/1/201475.4675.9875.4675.7163,516
6/30/201475.1175.4375.0975.2432,826
6/27/201474.8275.2174.7575.11157,536
6/26/201474.9175.2674.7575.0031,949
6/25/201473.7974.3673.7974.3016,675
6/24/201474.0774.5073.6173.6938,513
6/20/201474.3674.6974.3674.5046,283
6/19/201475.5075.7575.3375.6165,408
6/18/201475.8276.3875.3776.3136,615
6/17/201475.3575.8975.2575.7270,469
6/16/201475.7675.8975.4975.86763,135
6/13/201475.4675.8975.4575.8349,488
6/12/201475.3875.3874.7475.03123,169
6/11/201474.9775.3574.9775.0846,888
6/10/201475.4775.5875.2975.4756,481
6/9/201474.8075.1274.7275.0374,172
6/6/201474.1574.4974.1574.4049,941
6/5/201474.3174.6074.0074.3832,556
6/4/201473.7473.9473.5273.8522,569
6/3/201474.0574.5973.9674.4238,036
6/2/201473.9974.1573.7973.9665,148
5/30/201473.8874.1073.3673.49104,249
5/29/201473.4373.6473.2673.53139,118
5/28/201473.6973.8573.3473.5458,426
5/27/201473.2273.4672.8573.1351,830
5/23/201473.2873.4273.1273.3145,714
5/22/201473.0073.3073.0073.1565,597
5/21/201472.2572.5372.2172.5328,802
5/20/201471.4371.8971.2671.5538,065
5/19/201471.5471.9271.5471.8732,773
5/16/201471.5572.0671.2372.0129,084
5/15/201471.7471.7471.0171.4948,832
5/13/201471.1071.3370.7071.17145,636
5/12/201470.5371.1070.4971.04122,334
5/8/201469.7069.8769.1969.20102,307
5/7/201469.8969.9069.4069.70154,632
5/6/201470.5671.0770.3670.44218,507
5/5/201470.3270.6670.2070.6157,360
5/2/201471.0171.3970.8371.1057,635
5/1/201470.2671.1070.2570.7133,325
4/30/201470.3770.5070.0570.4587,730
4/29/201470.9571.3670.9071.0535,337
4/28/201470.8170.8169.8870.2442,338
4/25/201471.1871.5270.8171.46100,904
4/24/201472.2672.3071.4372.0034,359
4/23/201472.2172.3871.8572.2894,474
4/22/201472.8673.1872.8272.9367,288
4/21/201472.7972.9972.3372.8651,333
4/17/201472.9973.5472.5973.24380,112
4/16/201472.6673.1272.3672.9071,388
4/15/201472.3272.5771.2072.05257,885
4/14/201473.7273.9273.2473.5283,557
4/11/201473.5073.7873.2573.4792,660
4/10/201475.3075.8674.2274.3658,560
4/9/201474.0074.8573.4274.61130,044
4/8/201473.0273.9773.0273.43101,341
4/7/201472.5872.7271.7672.2070,528
4/4/201473.5474.1872.4172.52268,607
Trading Center