$78.32 -0.13 (%) SPDR S&P China Shs - NYSEARCA

Dec. 19, 2014 | 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
3/12/201072.3872.3871.6471.9788,300
3/11/201071.9572.4771.5072.4481,200
3/10/201071.8872.7371.8872.4145,700
3/9/201071.4972.4371.4971.9965,100
3/8/201071.3971.8571.3971.6381,200
3/5/201070.5371.1370.1971.1391,400
3/4/201069.7369.8069.1269.38122,000
3/3/201070.4370.9970.2170.2636,800
3/2/201070.7070.9170.2070.3850,400
3/1/201069.5770.2169.5569.9449,500
2/26/201068.0668.7667.7768.5772,300
2/25/201066.6767.8166.5067.62131,800
2/24/201067.7268.3567.6568.2237,200
2/23/201067.9168.0866.7067.0067,900
2/22/201067.8368.0067.4567.6344,300
2/19/201067.2167.6766.9167.38109,000
2/18/201067.8368.6567.6968.5362,400
2/17/201068.6568.6667.9068.1542,200
2/16/201067.4968.2067.0768.0873,800
2/12/201066.6166.9866.0466.8972,100
2/11/201066.6367.7066.3067.6285,100
2/10/201066.0566.5065.2266.1198,700
2/9/201065.0466.1964.6365.42125,200
2/8/201064.2864.8563.7763.77126,700
2/5/201064.8164.9063.1564.72417,800
2/4/201067.3567.3565.3665.36164,800
2/3/201068.8269.0068.2468.5766,500
2/2/201067.2668.5067.1568.2886,700
2/1/201066.5067.5566.4067.45103,300
1/29/201066.6967.0065.5165.59109,700
1/28/201066.8666.9365.5065.97118,700
1/27/201066.0066.2865.0566.14198,300
1/26/201067.5267.5266.2466.65251,400
1/25/201068.7268.9068.0868.52149,700
1/22/201069.0169.1567.4767.63240,200
1/21/201070.6270.6268.7368.91261,800
1/20/201071.6671.9171.0071.65200,800
1/19/201073.0073.8572.7473.8560,500
1/15/201072.5973.2471.9972.2584,600
1/14/201073.3673.3672.8573.1577,500
1/13/201073.4773.7772.8373.7768,000
1/12/201074.0174.3973.2873.8873,400
1/11/201075.5075.6575.0075.3896,500
1/8/201074.7475.1874.3575.1867,500
1/7/201074.8375.1574.4775.05219,300
1/6/201075.5775.7975.3375.6972,800
1/5/201075.0575.3574.7275.3092,300
1/4/201072.5173.8572.5173.85130,600
12/31/200972.3372.5071.8571.8584,900
12/30/200971.2171.5671.0071.46219,400
12/29/200971.6571.6571.0371.3447,600
12/28/200971.8071.8571.1471.4193,400
12/24/200971.1471.6971.1471.6472,100
12/23/200970.5470.7870.1570.53109,400
12/22/200970.1570.3569.6069.86693,700
12/21/200969.8870.9669.6670.2191,100
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center