$82.10 -0.20 (%) SPDR S&P China Shs - NYSEARCA

Feb. 27, 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center