$79.92 -0.68 (%) SPDR S&P China Shs - NYSEARCA

Sep. 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
11/27/201378.9479.7278.7879.6662,593
11/26/201377.7478.4977.5478.30156,805
11/25/201378.7478.7477.5477.67137,928
11/22/201378.7779.2178.6679.12239,418
11/21/201378.3978.8378.1378.78388,825
11/20/201378.7378.9878.1578.31239,416
11/19/201379.2279.5178.8478.95178,466
11/18/201379.5080.1779.2279.34459,332
11/15/201376.5678.3776.5677.53196,865
11/14/201373.8874.8773.8474.7492,686
11/13/201373.0673.9573.0073.87431,580
11/12/201374.5274.6173.7074.0675,948
11/11/201374.5174.9574.5174.6229,441
11/8/201373.6274.1373.3074.0598,735
11/7/201374.7174.7673.6073.7790,205
11/6/201375.7575.7574.9474.9741,440
11/5/201375.2575.3674.8675.1926,987
11/4/201375.6876.3075.6876.1059,787
11/1/201375.9376.3575.4476.0264,088
10/31/201375.8176.1475.3875.48118,254
10/30/201376.1176.1175.1075.44137,923
10/29/201374.4174.9074.4174.71468,476
10/28/201374.2274.5373.8973.97296,350
10/25/201374.1774.4274.0074.20230,457
10/24/201374.9974.9974.3074.44115,474
10/23/201375.5075.5074.8274.88157,689
10/22/201377.4277.9077.1277.1996,632
10/21/201377.5277.5277.0677.2892,240
10/18/201376.9977.3376.8277.0159,201
10/17/201375.9076.5275.7076.4177,530
10/16/201376.3176.7876.2876.35166,906
10/15/201376.6276.8676.0276.1653,613
10/14/201376.1777.3676.1377.1886,938
10/11/201376.1576.8676.0576.8343,708
10/10/201375.3176.4375.3176.3778,766
10/9/201374.9975.4774.4475.21178,107
10/8/201375.8276.0174.6474.70223,300
10/7/201375.0075.7075.0075.2946,148
10/4/201375.6176.3075.4875.9760,504
10/3/201375.6875.7674.4774.92110,200
10/2/201374.7475.3474.6275.3452,784
10/1/201374.3175.1274.2475.12180,833
9/30/201373.6774.1073.3774.03179,962
9/27/201374.5574.8174.4174.7059,150
9/26/201374.9775.1874.6575.0967,834
9/25/201374.9675.4474.7474.85186,500
9/24/201375.3675.5774.8675.16435,514
9/23/201375.4276.0875.3275.82217,205
9/20/201376.2476.4575.1675.22300,970
9/19/201375.8776.3575.5576.22478,202
9/18/201374.9176.8674.6776.75224,165
9/17/201375.5075.5075.1175.27168,490
9/16/201375.8375.8675.1675.33288,189
9/13/201374.3874.8974.3174.86999,152
9/12/201375.0475.2074.4474.51327,724
9/11/201375.0475.6074.8975.45285,535
9/10/201375.2875.7875.0975.77330,854
9/9/201373.9774.8873.8074.72338,450
9/6/201373.2373.7272.5673.21199,259
9/5/201372.5173.0772.3972.89202,939
9/4/201371.7272.3471.6072.12186,319
9/3/201371.6971.9071.0771.13284,546
8/30/201369.9469.9469.1969.66400,420
8/29/201369.6370.1969.4669.59147,962
8/28/201368.9669.7568.6669.19110,339
8/27/201369.8469.9369.1569.26447,985
8/26/201370.8871.0070.1370.3681,211
8/23/201370.5370.6869.9070.53236,745
8/22/201369.9670.7969.9670.68204,564
8/21/201369.2069.4968.4568.90227,140
8/20/201369.9070.3569.7870.03312,498
8/19/201371.1971.3970.6070.73119,964
8/16/201371.4971.6670.8770.90112,193
8/15/201371.2371.3470.6670.98124,583
8/14/201371.8071.9971.5771.67126,189
8/13/201371.4872.0671.1871.80110,209
8/12/201369.9470.7669.9470.67308,111
8/9/201368.6669.3268.6669.0683,136
8/8/201368.0168.9467.7968.65143,060
8/7/201367.8868.0667.5467.64181,893
8/6/201368.9568.9568.2568.61125,903
8/5/201369.2869.2868.6269.0047,928
8/2/201369.2269.6569.1869.5569,333
8/1/201368.5469.6668.5469.32149,183
7/31/201367.8268.2667.3267.61813,962
7/30/201368.0068.0867.5367.70385,804
7/29/201367.8468.0267.5467.60161,095
7/26/201368.0568.7467.7368.7172,674
7/25/201367.9068.5767.8668.52132,211
7/24/201368.0168.0467.0367.52102,514
7/23/201367.7268.2367.4967.9667,032
7/22/201365.8766.5365.8266.3569,862
7/19/201366.0666.5065.9566.3257,901
7/18/201366.3166.5766.0866.2750,968
7/17/201366.6066.7666.3066.4354,149
7/16/201366.2466.3065.8766.3081,597
7/15/201365.3266.1965.3265.9761,067
7/12/201365.4465.5164.9165.1666,898
7/11/201365.3366.4865.3066.44248,535
7/10/201363.5163.6663.0363.21103,112
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center