$76.53 +0.01 (%) SPDR S&P China Shs - NYSE ARCA

Aug. 26, 2016 | 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
4/6/201668.0869.0267.9069.0220,557
4/5/201668.2868.3067.6067.7135,372
4/4/201669.5269.8068.8769.0099,073
4/1/201668.5569.7168.2069.5638,471
3/31/201669.9170.2769.6169.7927,832
3/30/201670.0070.4369.9169.9128,293
3/29/201667.8769.1767.7569.139,276
3/28/201667.9768.2567.9668.2456,426
3/24/201667.4167.9967.2867.9933,342
3/23/201668.9368.9368.2068.2832,514
3/22/201669.0769.5268.9669.3172,069
3/21/201669.5570.0369.4469.6979,992
3/18/201669.2569.5769.2069.3226,888
3/17/201667.8168.6767.8168.6159,650
3/16/201666.5468.1366.5068.1166,590
3/15/201667.0167.3366.7567.3035,041
3/14/201667.6968.0767.6067.8126,360
3/11/201666.7667.8066.7667.70111,062
3/10/201666.1966.4664.8365.55353,353
3/9/201665.9066.2065.6765.9688,103
3/8/201666.2166.2765.6665.7480,616
3/7/201666.7667.4766.4467.11178,918
3/4/201666.6468.0366.6467.7653,813
3/3/201665.6866.2265.6766.1981,995
3/2/201665.8666.3565.5166.3079,742
3/1/201664.1965.4464.1965.44109,615
2/29/201663.2463.9363.1163.2179,595
2/26/201663.8664.0263.1963.1949,441
2/25/201662.4963.0561.9862.9150,245
2/24/201662.3663.5862.0263.43112,878
2/23/201664.2264.3163.3163.3858,031
2/22/201664.3465.1464.3464.99254,115
2/19/201663.2563.5662.9363.3540,634
2/18/201663.9063.9562.9063.1362,778
2/17/201662.8663.7362.8663.6440,299
2/16/201661.7662.5261.7662.5268,101
2/12/201659.0260.0058.9559.9371,909
2/11/201658.0058.9257.8858.5690,005
2/10/201659.7860.5859.5459.5634,579
2/9/201658.7959.7258.5859.0341,544
2/8/201660.1560.1558.8959.7580,298
2/5/201662.0562.1060.7560.9960,913
2/4/201661.9862.5761.5561.8275,810
2/3/201661.9762.3660.5862.27338,299
2/2/201662.9763.1661.4861.74149,837
2/1/201663.0063.3962.7263.19118,076
1/29/201663.5364.1163.2364.11187,447
1/28/201663.0263.2862.0362.36127,538
1/27/201662.5363.2661.8762.09112,975
1/26/201662.5563.3462.4863.13223,150
1/25/201663.3663.6162.7662.78176,166
1/22/201664.1864.2863.5064.0172,063
1/21/201661.8563.0661.3562.32154,257
1/20/201661.8562.5760.4761.98131,061
1/19/201664.2464.6163.2163.76538,061
1/15/201661.5163.2461.0062.37170,148
1/14/201664.1065.3763.4565.19648,082
1/13/201665.9565.9663.8964.18125,484
1/12/201665.7566.2265.1565.6773,048
1/11/201665.9966.0764.7365.30101,048
1/8/201667.2967.4465.7965.79241,036
1/7/201667.5368.4966.6366.66669,879
1/6/201669.3970.1169.3969.61232,989
1/5/201670.8771.0570.6870.88128,889
1/4/201671.3871.3870.1270.75137,788
12/31/201573.5874.0273.3773.4960,355
12/30/201574.0874.3073.7173.7864,403
12/29/201574.3974.7274.3674.56106,003
12/28/201574.1274.2073.8074.1872,213
12/24/201575.0475.5275.0475.2534,489
12/23/201575.1475.6575.0075.6591,223
12/22/201573.9074.5773.7774.44116,582
12/21/201574.0974.1773.4774.08219,797
12/18/201573.6973.8973.1873.55181,316
12/17/201575.6375.8274.6274.62118,469
12/16/201575.1975.8574.6675.5863,947
12/15/201574.2774.8774.2774.3756,129
12/14/201572.8573.2372.2273.2058,278
12/11/201573.0473.0872.1172.1998,846
12/10/201574.4974.9574.2574.4744,863
12/9/201575.2275.8874.5974.9950,104
12/8/201575.0575.7374.8875.73135,900
12/7/201576.9777.0076.4176.7165,426
12/4/201576.3777.4976.3277.2796,280
12/3/201577.5377.5376.0976.5381,853
12/2/201577.7277.7276.8777.0183,448
12/1/201577.3577.6277.1777.6050,293
11/30/201575.8777.0475.8477.01104,852
11/27/201575.9376.1175.5875.9254,745
11/25/201577.6877.8077.4477.63197,961
11/24/201576.9677.9176.8177.6998,980
11/23/201577.7778.2077.6177.7631,980
11/20/201577.8678.4177.8678.0954,220
11/19/201576.6877.4376.6877.0227,835
11/18/201575.6876.6575.6876.6519,224
11/17/201576.0076.4075.6975.8219,703
11/16/201575.0176.4875.0176.2488,050
11/13/201575.6575.6574.5774.7859,117
11/12/201576.7177.1676.2276.3134,176
11/11/201577.1677.1676.3676.4884,550
Trading Center