$69.57 -1.54 (%) SPDR S&P China Shs - NYSEARCA

Aug. 31, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXC historical data

Date Open High Low Close Volume
8/28/201571.9071.9070.7371.1158,971
8/27/201570.7073.0770.7072.62311,013
8/26/201568.3369.6566.8469.32284,755
8/25/201570.6370.9367.6367.66185,513
8/24/201564.6868.8663.4166.18330,431
8/21/201572.1372.5670.7770.8596,676
8/20/201573.8573.9972.8972.96193,722
8/19/201576.1576.1574.6375.3393,932
8/18/201576.7877.2176.5876.88132,775
8/17/201577.7778.5077.7178.4328,337
8/14/201578.4678.8978.4478.7340,511
8/13/201578.6179.0678.3178.31169,889
8/12/201578.9578.9577.0477.95122,094
8/11/201580.5980.5979.1179.75100,784
8/10/201580.2381.5780.2381.36162,674
8/7/201579.6080.1179.2479.4267,412
8/6/201579.2979.2978.5078.8644,674
8/5/201579.6080.0479.2079.5687,494
8/4/201578.8079.2278.4978.82129,501
8/3/201578.7378.7377.7378.15121,712
7/31/201579.9080.0779.1879.3068,239
7/30/201579.6979.7979.1979.6739,840
7/29/201579.6680.7079.4180.49238,281
7/28/201579.3679.4578.5279.42167,569
7/27/201581.6481.6478.3578.87250,689
7/24/201583.1683.1882.0382.4660,370
7/23/201584.0484.1983.3283.41141,090
7/22/201583.1683.5383.0583.3034,325
7/21/201584.3184.5383.8484.02223,569
7/20/201583.3983.9283.2383.7158,725
7/17/201583.8584.2983.8584.0352,429
7/16/201582.8383.0482.4083.02113,608
7/15/201582.1782.2381.1581.30233,504
7/14/201583.0883.5882.6383.52218,050
7/13/201583.6384.1683.4783.61191,359
7/10/201580.2283.2880.2282.90444,107
7/9/201577.9281.0177.9279.43556,326
7/8/201578.7778.7774.4574.62450,845
7/7/201579.5179.6577.0979.56517,996
7/6/201583.5284.0882.9283.18264,901
7/2/201588.7689.0588.0788.11133,851
7/1/201588.5889.1187.8888.38160,918
6/30/201589.2489.3588.5188.94136,033
6/29/201588.8888.8886.9887.01119,290
6/26/201591.1691.1989.5589.64210,984
6/25/201592.7492.7492.0892.0842,006
6/24/201594.0094.3593.4993.5084,303
6/23/201592.6293.6992.6293.5470,648
6/22/201591.9392.2591.7191.74185,806
6/19/201591.0291.2790.8291.01571,878
6/18/201592.0092.5991.8292.4780,270
6/17/201592.1992.4091.3792.01107,663
6/16/201591.4591.6990.4791.58194,730
6/15/201592.6092.6892.1892.37138,455
6/12/201594.5995.1194.5994.7224,677
6/11/201593.9294.2593.6994.01115,420
6/10/201592.6493.6792.2693.34138,875
6/9/201594.1994.1993.0093.57108,701
6/8/201595.5995.6495.0495.14125,208
6/5/201594.6795.3494.3095.26171,879
6/4/201596.6296.6295.3595.68300,719
6/3/201596.3296.5895.8096.46114,103
6/2/201595.5596.4295.0595.95213,387
6/1/201595.4796.8195.4795.96427,276
5/29/201595.5295.7094.5294.53170,714
5/28/201598.0598.0595.3395.82162,253
5/27/201598.5299.0998.2399.04373,803
5/26/201599.4999.9698.7199.06463,097
5/22/201597.9298.9697.9298.72111,780
5/21/201595.6796.3295.6796.11273,406
5/20/201595.9396.5195.7996.34134,822
5/19/201596.7496.9496.5596.8799,555
5/18/201595.7996.0295.4995.77250,958
5/15/201596.1096.8396.0396.7594,503
5/14/201594.8295.5694.7995.43126,968
5/13/201594.5194.9094.0794.22160,217
5/12/201594.3294.8593.9994.79455,760
5/11/201596.1996.3995.2095.20307,530
5/8/201594.1396.0094.1395.64103,812
5/7/201593.0093.3692.7593.29189,051
5/6/201595.4495.5093.4793.62149,147
5/5/201596.5396.6695.4695.73203,515
5/4/201598.0599.1997.9699.01158,583
5/1/201597.5398.1797.0198.05293,887
4/30/201597.9097.9397.1497.25274,826
4/29/201598.6898.9297.8398.34304,769
4/28/201599.5699.8698.9099.67176,129
4/27/201599.64100.1099.3999.77368,165
4/24/201598.3398.7498.1498.40268,067
4/23/201597.2198.4297.1798.05129,534
4/22/201597.7498.9597.7498.66140,059
4/21/201595.7697.3295.7696.78190,972
4/20/201594.4995.3294.3294.82403,075
4/17/201596.8096.8093.1894.54290,297
4/16/201597.1298.3697.0097.77201,156
4/15/201596.1696.4895.7296.44190,864
4/14/201596.5096.6295.2496.23259,047
4/13/201597.4098.8097.2697.47125,897
4/10/201595.8496.6195.4496.44141,610
4/9/201595.4097.7595.4097.40432,085
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!