$59.93 +1.37 (%) SPDR S&P China Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/201659.0260.0058.9559.9371,909
2/11/201658.0058.9257.8858.5690,005
2/10/201659.7860.5859.5459.5634,579
2/9/201658.7959.7258.5859.0341,544
2/8/201660.1560.1558.8959.7580,298
2/5/201662.0562.1060.7560.9960,913
2/4/201661.9862.5761.5561.8275,810
2/3/201661.9762.3660.5862.27338,299
2/2/201662.9763.1661.4861.74149,837
2/1/201663.0063.3962.7263.19118,076
1/29/201663.5364.1163.2364.11187,447
1/28/201663.0263.2862.0362.36127,538
1/27/201662.5363.2661.8762.09112,975
1/26/201662.5563.3462.4863.13223,150
1/25/201663.3663.6162.7662.78176,166
1/22/201664.1864.2863.5064.0172,063
1/21/201661.8563.0661.3562.32154,257
1/20/201661.8562.5760.4761.98131,061
1/19/201664.2464.6163.2163.76538,061
1/15/201661.5163.2461.0062.37170,148
1/14/201664.1065.3763.4565.19648,082
1/13/201665.9565.9663.8964.18125,484
1/12/201665.7566.2265.1565.6773,048
1/11/201665.9966.0764.7365.30101,048
1/8/201667.2967.4465.7965.79241,036
1/7/201667.5368.4966.6366.66669,879
1/6/201669.3970.1169.3969.61232,989
1/5/201670.8771.0570.6870.88128,889
1/4/201671.3871.3870.1270.75137,788
12/31/201573.5874.0273.3773.4960,355
12/30/201574.0874.3073.7173.7864,403
12/29/201574.3974.7274.3674.56106,003
12/28/201574.1274.2073.8074.1872,213
12/24/201575.0475.5275.0475.2534,489
12/23/201575.1475.6575.0075.6591,223
12/22/201573.9074.5773.7774.44116,582
12/21/201574.0974.1773.4774.08219,797
12/18/201573.6973.8973.1873.55181,316
12/17/201575.6375.8274.6274.62118,469
12/16/201575.1975.8574.6675.5863,947
12/15/201574.2774.8774.2774.3756,129
12/14/201572.8573.2372.2273.2058,278
12/11/201573.0473.0872.1172.1998,846
12/10/201574.4974.9574.2574.4744,863
12/9/201575.2275.8874.5974.9950,104
12/8/201575.0575.7374.8875.73135,900
12/7/201576.9777.0076.4176.7165,426
12/4/201576.3777.4976.3277.2796,280
12/3/201577.5377.5376.0976.5381,853
12/2/201577.7277.7276.8777.0183,448
12/1/201577.3577.6277.1777.6050,293
11/30/201575.8777.0475.8477.01104,852
11/27/201575.9376.1175.5875.9254,745
11/25/201577.6877.8077.4477.63197,961
11/24/201576.9677.9176.8177.6998,980
11/23/201577.7778.2077.6177.7631,980
11/20/201577.8678.4177.8678.0954,220
11/19/201576.6877.4376.6877.0227,835
11/18/201575.6876.6575.6876.6519,224
11/17/201576.0076.4075.6975.8219,703
11/16/201575.0176.4875.0176.2488,050
11/13/201575.6575.6574.5774.7859,117
11/12/201576.7177.1676.2276.3134,176
11/11/201577.1677.1676.3676.4884,550
11/10/201576.6676.7476.0476.5743,340
11/9/201577.8478.0176.5176.80146,781
11/6/201577.9078.5977.6478.5542,283
11/5/201578.7379.0478.3678.8677,019
11/4/201579.4079.4878.3478.6885,077
11/3/201577.2378.1077.2377.8348,875
10/30/201577.1777.2276.7976.93127,647
10/29/201576.5476.8876.3476.77124,713
10/28/201577.7278.2476.3877.1095,631
10/27/201577.4477.7177.1777.6465,256
10/26/201577.5178.0577.5177.7967,105
10/23/201578.4279.0678.2178.7960,851
10/22/201576.3177.5576.3177.4237,491
10/21/201576.4776.4775.2575.3555,999
10/20/201576.7777.0076.5076.82143,179
10/19/201576.7776.9976.4276.7639,042
10/16/201576.8477.4176.5077.4148,931
10/15/201576.2977.1775.9277.1742,766
10/14/201575.1975.3374.3974.5517,980
10/13/201574.8775.4074.5974.5920,852
10/12/201575.7175.7175.2275.4213,638
10/9/201575.2675.5374.7875.0125,625
10/8/201574.1575.3574.1575.1839,948
10/7/201574.7475.3174.0574.73395,452
10/6/201572.3872.8572.1172.4170,511
10/5/201572.6173.4372.4773.16145,685
10/2/201569.7672.2669.5272.2533,305
10/1/201569.4869.6568.6969.4127,418
9/30/201568.6869.1868.3568.9524,552
9/29/201566.8667.5566.6567.2844,314
9/28/201568.0068.0066.7666.9989,840
9/25/201569.4369.6568.3568.4457,249
9/24/201568.1368.8367.7168.7642,244
9/23/201569.6169.7068.8468.9080,466
9/22/201570.1770.1969.3670.1752,932
9/21/201571.3471.6770.9971.2131,881
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center