$81.19 +0.05 (%) SPDR S&P China Shs - NYSEARCA

Mar. 26, 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
6/11/201067.0568.4466.8368.3956,800
6/10/201067.1967.9166.8467.8169,600
6/9/201066.8067.5265.8666.25111,600
6/8/201065.4566.2664.7266.1541,100
6/7/201065.9066.2364.8665.0549,600
6/4/201066.7766.9965.3865.7555,700
6/3/201067.9967.9966.7067.5445,500
6/2/201066.6567.9066.0767.78155,100
6/1/201066.6767.6765.8565.9291,600
5/28/201068.1668.1966.5967.35171,800
5/27/201065.8468.3165.8468.28121,500
5/26/201065.3266.3864.5864.8470,600
5/25/201062.8464.9862.5564.98369,300
5/24/201065.9066.4965.4065.6473,100
5/21/201061.8565.1761.7065.13288,500
5/20/201063.7464.6362.6962.82233,100
5/19/201065.4566.0864.6065.63145,500
5/18/201067.8767.9265.8166.19143,200
5/17/201067.0067.2565.5166.96211,000
5/14/201068.1168.1166.5767.4691,600
5/13/201068.9469.3468.4568.5190,100
5/12/201068.2569.1968.2568.9861,300
5/11/201068.3069.3166.9868.43144,900
5/10/201066.5969.3166.5969.30147,400
5/7/201066.0566.9460.0065.59433,800
5/6/201067.5167.8144.0065.14219,200
5/5/201068.1569.0767.4668.07125,400
5/4/201070.2570.2568.5368.99163,800
5/3/201071.2371.8570.8271.6965,600
4/30/201072.1372.1770.9971.2344,100
4/29/201071.0071.9371.0071.7370,700
4/28/201071.0771.2570.2571.0673,900
4/27/201071.7572.0470.1070.37127,900
4/26/201072.9473.3172.8772.8947,600
4/23/201072.1972.9172.0372.7734,100
4/22/201071.8072.7571.4872.6292,400
4/21/201072.7872.7871.7872.2746,700
4/20/201073.1573.2572.6373.2255,200
4/19/201071.6972.2071.1772.00119,400
4/16/201073.8173.8172.1172.61107,700
4/15/201074.9075.4174.9075.15113,400
4/14/201075.1175.7174.9675.6648,300
4/13/201074.5974.8674.0774.8649,600
4/12/201075.0875.3975.0275.2089,300
4/9/201075.6076.1475.5576.1469,600
4/8/201074.6375.4474.0575.1452,400
4/7/201075.0375.0674.1074.69151,400
4/6/201074.4874.9774.3274.97191,500
4/5/201074.4275.0574.0874.82180,300
4/1/201073.2073.9473.2073.9486,000
3/31/201072.2172.5571.8972.0338,500
3/30/201072.4972.9672.3372.6772,000
3/29/201071.4072.1371.4071.9899,100
3/26/201070.8071.5070.4371.0634,800
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center