SPDR S&P China $73.24

up +0.34


17/4/2014 04:15 PM  |  NYSEARCA : GXC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXC historical data

Date Open High Low Close Volume
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
4/3/201473.5473.5472.6673.44156,869
4/2/201473.6573.8473.4573.7793,256
4/1/201473.1373.6173.1073.50164,994
3/31/201472.8773.2272.5472.7188,127
3/28/201472.1373.0872.1372.38127,344
3/27/201470.9571.3770.7371.13127,930
3/26/201471.8572.1071.1571.15111,404
3/25/201471.7271.9171.3271.52561,495
3/24/201471.5071.9471.0171.33106,364
3/21/201471.1172.2571.0671.35290,954
3/20/201469.6470.1169.2169.9471,385
3/19/201470.7671.1669.8170.2690,940
3/18/201470.6171.4070.6171.15101,197
3/17/201470.4770.7470.0370.06138,864
3/14/201470.0670.5769.7469.8263,426
3/13/201471.9071.9069.8270.26219,127
3/12/201471.1972.0471.0271.96132,400
3/11/201473.3973.4771.9272.10131,076
3/10/201473.4173.4172.5073.18111,445
3/7/201474.8774.8773.7974.16301,703
3/6/201474.5175.4074.5175.10311,848
3/5/201473.7174.1673.5374.0886,685
3/4/201474.4774.6774.2874.6047,522
3/3/201473.2173.7072.8973.5654,407
2/28/201474.9274.9973.8474.25161,946
2/27/201474.1674.7274.0174.5577,243
2/26/201473.1173.3972.7072.78100,162
2/25/201473.0773.1172.0972.30115,421
2/24/201473.6074.1473.6073.6966,820
2/21/201474.1074.4273.9874.2849,765
2/20/201474.0574.5473.5974.34123,143
2/19/201474.4875.1274.2174.63127,863
2/18/201474.3674.6374.0674.35162,696
2/14/201474.0774.5674.0474.3157,218
2/13/201472.7373.8572.7373.74141,145
2/12/201473.7374.0773.0873.16147,590
2/11/201472.3173.2172.3173.15146,945
2/10/201471.6271.6370.8671.30139,040
2/7/201471.4571.8571.1271.5389,589
2/6/201469.8970.9869.8570.82138,249
2/5/201469.8570.2669.3669.7469,128
2/4/201469.8970.9969.8970.69216,903
2/3/201471.1271.1469.5269.53243,583
1/31/201471.3471.8470.6771.56237,273
1/30/201472.2372.5971.7271.86464,923
1/29/201471.3271.8970.8771.35217,194
1/28/201471.4072.1671.3271.95329,426
1/27/201471.2671.6570.3870.88309,825
1/24/201472.2072.3471.2671.32236,221
1/23/201474.5674.6473.1473.34339,470
1/22/201475.4676.2075.3876.10119,794
1/21/201475.0075.3374.3274.77175,766
1/17/201475.1275.1674.5574.8275,515
1/16/201475.1275.1274.6974.80142,421
1/15/201475.0175.3675.0175.2273,436
1/14/201474.7675.3274.3475.2687,812
1/13/201475.0375.2874.1174.2292,626
1/10/201474.7775.7474.7775.54224,880
1/9/201475.1275.2174.0174.37187,804
1/8/201475.2075.7075.1375.53181,548
1/7/201474.1174.8174.1174.68162,943
1/6/201475.0775.0774.4274.46163,583
1/3/201476.2676.2675.1775.32381,802
1/2/201477.1977.1976.1076.14219,654
12/31/201377.5078.0277.2577.93139,126
12/30/201377.0077.3576.8077.1471,189
12/27/201376.9677.4576.9077.34163,904
12/26/201376.4576.4776.0376.18138,449
12/24/201376.3377.0276.3376.85178,774
12/23/201375.6676.1675.5175.69118,012
12/20/201375.8876.0475.6075.67410,395
12/19/201376.2676.8775.8576.51226,671
12/18/201377.3578.3976.2477.95154,431
12/17/201377.0377.2476.6076.6664,710
12/16/201377.7478.2877.4977.54112,696
12/13/201377.9477.9477.2577.5673,103
12/12/201377.0077.2976.8277.0499,717
12/11/201378.7779.0477.4277.62184,763
12/10/201379.2479.9679.1379.92128,539
12/9/201379.8279.9679.6379.6851,722
12/6/201379.8180.3479.6580.1459,541
12/5/201379.4379.4378.7278.78103,471
12/4/201378.8579.5278.3979.24224,187
12/3/201378.7479.1578.1878.69183,672
12/2/201379.9679.9979.0079.1479,201
11/29/201379.6580.0379.5079.89154,265
11/27/201378.9479.7278.7879.6662,593
11/26/201377.7478.4977.5478.30156,805
11/25/201378.7478.7477.5477.67137,928
11/22/201378.7779.2178.6679.12239,418
11/21/201378.3978.8378.1378.78388,825
Trading Center