$79.66 -0.83 (%) SPDR S&P China Shs - NYSEARCA

Jul. 30, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXC historical data

Date Open High Low Close Volume
10/13/201080.0581.0380.0580.7489,773
10/12/201078.8679.1078.3678.90105,101
10/11/201078.7579.1578.7579.1160,132
10/8/201078.1378.8577.8778.7344,481
10/7/201078.5078.6077.5177.8637,386
10/6/201078.4778.5678.2678.5074,136
10/5/201077.6978.8577.6978.6375,567
10/4/201077.5177.6076.6677.05164,541
10/1/201076.8777.1776.5876.8997,598
9/30/201076.7176.8075.8476.2447,014
9/29/201076.2976.5076.1776.44103,708
9/28/201075.8176.2575.3276.0335,849
9/27/201075.9876.4575.9876.1172,987
9/24/201075.5776.4375.5776.2541,248
9/23/201074.4575.1574.4574.76102,462
9/22/201075.0875.4274.8975.0243,256
9/21/201075.0175.5074.7575.18339,850
9/20/201074.5475.3074.3475.2692,986
9/17/201074.4874.5273.9274.1671,201
9/16/201073.6474.0473.4873.84104,046
9/15/201073.9374.2873.5374.2791,495
9/14/201074.1674.9474.0074.64119,457
9/13/201074.0674.2773.7074.26194,261
9/10/201072.4872.5572.1472.4533,676
9/9/201072.9572.9572.2572.5125,242
9/8/201071.8172.4871.8072.2732,160
9/7/201072.6772.9471.6171.7064,611
9/3/201072.6072.6071.9772.2024,876
9/2/201071.2871.7771.2071.7741,348
9/1/201070.5771.4270.5271.3968,548
8/31/201069.2969.9369.1869.5567,100
8/30/201069.9870.0769.4569.5054,700
8/27/201069.5670.3568.9270.1729,800
8/26/201069.6069.7668.8869.0074,500
8/25/201069.0069.5968.5069.49116,100
8/24/201069.8370.0769.1569.73150,800
8/23/201070.9671.0170.3870.48108,200
8/20/201071.0771.3770.5971.3222,200
8/19/201071.5771.6670.6471.1177,900
8/18/201071.3971.9271.0971.4797,200
8/17/201071.8072.2471.6171.75256,700
8/16/201070.8071.4770.7271.11284,400
8/13/201070.3070.7070.2670.57101,900
8/12/201069.9870.4269.3470.05106,600
8/11/201070.8470.8470.1370.35110,800
8/10/201072.4672.5771.7572.38124,900
8/9/201073.5573.7173.2873.69146,000
8/6/201072.6773.2072.2873.20119,700
8/5/201072.9973.3872.7473.38309,100
8/4/201073.3073.6972.9273.47400,700
8/3/201072.7873.4972.4573.38309,000
8/2/201072.8973.7372.8273.4951,600
7/30/201070.6871.8770.5071.6742,300
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!