$83.18 -4.93 (%) SPDR S&P China Shs - NYSEARCA

Jul. 6, 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
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
7/29/201071.6471.8570.6471.3255,800
7/28/201071.3771.5870.9171.3428,500
7/27/201071.8371.8670.8371.25300,800
7/26/201071.1971.7970.9471.65187,100
7/23/201071.0371.6770.4271.6348,800
7/22/201070.7971.3370.3571.08102,600
7/21/201070.1970.1968.8869.1325,900
7/20/201068.2269.5968.0069.59274,800
7/19/201067.8267.8567.1167.7243,300
7/16/201067.9268.0366.9767.1138,400
7/15/201068.5568.9167.7668.9137,800
7/14/201069.5169.7869.1069.7155,100
7/13/201069.7370.3169.6870.1518,600
7/12/201069.9569.9769.2169.5039,700
7/9/201068.8569.7668.8269.7260,000
7/8/201068.4968.6968.0368.6339,700
7/7/201066.8968.6366.8368.5643,800
7/6/201067.8268.5266.9967.5136,400
  • 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!