$78.32 -0.13 (%) SPDR S&P China Shs - NYSEARCA

Dec. 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
3/4/201474.4774.6774.2874.6047,522
3/3/201473.2173.7072.8973.5654,407
2/28/201474.9274.9973.8474.25161,946
2/27/201474.1674.7274.0174.5577,243
2/26/201473.1173.3972.7072.78100,162
2/25/201473.0773.1172.0972.30115,421
2/24/201473.6074.1473.6073.6966,820
2/21/201474.1074.4273.9874.2849,765
2/20/201474.0574.5473.5974.34123,143
2/19/201474.4875.1274.2174.63127,863
2/18/201474.3674.6374.0674.35162,696
2/14/201474.0774.5674.0474.3157,218
2/13/201472.7373.8572.7373.74141,145
2/12/201473.7374.0773.0873.16147,590
2/11/201472.3173.2172.3173.15146,945
2/10/201471.6271.6370.8671.30139,040
2/7/201471.4571.8571.1271.5389,589
2/6/201469.8970.9869.8570.82138,249
2/5/201469.8570.2669.3669.7469,128
2/4/201469.8970.9969.8970.69216,903
2/3/201471.1271.1469.5269.53243,583
1/31/201471.3471.8470.6771.56237,273
1/30/201472.2372.5971.7271.86464,923
1/29/201471.3271.8970.8771.35217,194
1/28/201471.4072.1671.3271.95329,426
1/27/201471.2671.6570.3870.88309,825
1/24/201472.2072.3471.2671.32236,221
1/23/201474.5674.6473.1473.34339,470
1/22/201475.4676.2075.3876.10119,794
1/21/201475.0075.3374.3274.77175,766
1/17/201475.1275.1674.5574.8275,515
1/16/201475.1275.1274.6974.80142,421
1/15/201475.0175.3675.0175.2273,436
1/14/201474.7675.3274.3475.2687,812
1/13/201475.0375.2874.1174.2292,626
1/10/201474.7775.7474.7775.54224,880
1/9/201475.1275.2174.0174.37187,804
1/8/201475.2075.7075.1375.53181,548
1/7/201474.1174.8174.1174.68162,943
1/6/201475.0775.0774.4274.46163,583
1/3/201476.2676.2675.1775.32381,802
1/2/201477.1977.1976.1076.14219,654
12/31/201377.5078.0277.2577.93139,126
12/30/201377.0077.3576.8077.1471,189
12/27/201376.9677.4576.9077.34163,904
12/26/201376.4576.4776.0376.18138,449
12/24/201376.3377.0276.3376.85178,774
12/23/201375.6676.1675.5175.69118,012
12/20/201375.8876.0475.6075.67410,395
12/19/201376.2676.8775.8576.51226,671
12/18/201377.3578.3976.2477.95154,431
12/17/201377.0377.2476.6076.6664,710
12/16/201377.7478.2877.4977.54112,696
12/13/201377.9477.9477.2577.5673,103
12/12/201377.0077.2976.8277.0499,717
12/11/201378.7779.0477.4277.62184,763
12/10/201379.2479.9679.1379.92128,539
12/9/201379.8279.9679.6379.6851,722
12/6/201379.8180.3479.6580.1459,541
12/5/201379.4379.4378.7278.78103,471
12/4/201378.8579.5278.3979.24224,187
12/3/201378.7479.1578.1878.69183,672
12/2/201379.9679.9979.0079.1479,201
11/29/201379.6580.0379.5079.89154,265
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center