$77.15 +0.53 (%) SPDR S&P China Shs - NYSEARCA

Oct. 23, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXC historical data

Date Open High Low Close Volume
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
10/1/201476.3476.4875.0075.10183,107
9/30/201476.3576.8476.3076.65269,511
9/29/201476.6276.8376.4076.5966,084
9/26/201478.2278.7878.2178.4777,029
9/25/201478.7178.9377.8878.1784,004
9/24/201479.1179.8378.9079.6160,736
9/23/201478.1478.7678.0378.1392,680
9/22/201479.2379.2378.0978.22134,002
9/19/201480.8080.8079.6079.92160,091
9/18/201480.5080.7580.3080.6037,462
9/17/201480.8681.0980.4780.53120,488
9/16/201479.4981.6779.4980.79236,007
9/15/201481.0481.1880.0780.17166,140
9/12/201481.6981.7381.2881.5564,815
9/11/201481.4681.9581.4681.9535,052
9/10/201481.9282.3981.6782.2554,311
9/9/201483.8783.8782.9883.15252,267
9/8/201484.1284.3283.6883.98137,179
9/5/201483.8384.3883.6384.38292,324
9/4/201484.0184.2583.4483.5635,232
9/3/201483.7483.8583.2583.5943,979
9/2/201481.2681.7581.2681.51205,961
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center