$79.30 -0.37 (%) SPDR S&P China Shs - NYSEARCA

Jul. 31, 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
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
4/8/201593.2194.0291.9093.87191,722
4/7/201588.2588.7488.0688.08231,218
4/6/201587.2188.3887.1588.04113,863
4/2/201586.7287.2186.7287.12283,543
4/1/201585.6285.9985.4085.99257,640
3/31/201584.1584.8284.0084.64368,197
3/30/201584.0085.4183.7985.24285,891
3/27/201582.1882.5682.0882.4146,080
3/26/201581.2381.5080.9481.19236,534
3/25/201582.1182.1181.1481.1454,202
3/24/201581.9382.2781.8582.19534,335
3/23/201582.2682.5282.1282.3035,906
3/20/201582.2482.6882.1982.4043,696
3/19/201581.9282.2981.6081.9584,495
3/18/201580.8082.2580.5881.9473,540
3/17/201579.9880.8279.6680.55275,477
3/16/201580.0480.4579.9980.29177,229
3/13/201579.3879.5478.6779.15149,835
3/11/201578.5578.7878.3778.57163,738
3/10/201578.9978.9978.3978.50221,356
  • 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!