$80.53 -0.26 (%) SPDR S&P China Shs - NYSEARCA

Sep. 17, 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
7/5/201363.2063.2262.3362.90191,116
7/3/201362.4163.1262.1362.68187,758
7/2/201363.9264.2962.8363.28117,809
7/1/201364.2964.6163.7864.03166,267
6/28/201363.8864.6063.6464.10250,019
6/27/201363.3764.2063.3763.87428,719
6/26/201362.9163.3962.6663.23233,800
6/25/201361.7262.1661.1761.84389,701
6/24/201360.7461.4460.0160.90331,183
6/21/201362.6163.1661.5962.61141,517
6/20/201364.7964.7962.4363.12640,532
6/19/201366.7767.1965.6965.80188,593
6/18/201367.2567.5167.1367.47332,335
6/17/201367.1367.6767.0067.17109,644
6/14/201366.9667.0066.0166.25302,248
6/13/201366.6068.1366.6068.03208,020
6/12/201367.7567.7966.8467.25266,369
6/11/201367.4568.0967.2467.66123,897
6/10/201368.8469.0068.4568.74104,924
6/7/201369.1769.9268.9669.46166,772
6/6/201368.8269.8268.7769.76151,798
6/5/201369.7570.0369.1369.16149,753
6/4/201370.6170.7969.7770.12239,521
6/3/201370.3670.9470.1570.91263,246
5/31/201371.0471.1470.0270.04229,026
5/30/201371.0271.6870.9871.23108,420
5/29/201371.1671.2770.6971.0160,646
5/28/201371.9672.2671.6871.81127,838
5/24/201370.4370.6070.0970.5250,231
5/23/201370.1971.4469.7871.44479,933
5/22/201372.5373.2071.4371.78110,795
5/21/201372.8273.2572.5173.0385,032
5/20/201372.7873.3772.7873.3383,912
5/17/201372.1572.5672.0572.5666,972
5/16/201371.9872.1771.6471.73104,129
5/15/201371.8672.1771.7572.06239,045
5/14/201371.5872.1371.5871.93272,106
5/13/201372.1672.1671.8471.90122,023
5/10/201372.9672.9772.5672.8575,465
5/9/201372.6872.8772.3272.5390,035
5/8/201372.5273.0472.3573.03111,661
5/7/201372.3372.5572.1272.42150,880
5/6/201371.2371.7771.2371.5892,714
5/3/201371.0071.8271.0071.33189,798
5/2/201370.1970.6970.1770.68278,206
5/1/201370.8070.8069.9970.18228,916
4/30/201370.4771.1670.2871.16123,125
4/29/201370.0570.6969.9470.49523,111
4/26/201370.0070.1469.3669.69293,137
4/25/201369.8970.7669.8670.33143,972
4/24/201368.8469.7768.8469.53319,589
4/23/201368.1969.0268.0968.82209,717
4/22/201368.8669.0068.4468.99316,447
4/19/201368.1968.5668.1068.37122,699
4/18/201366.8967.1566.3366.73312,021
4/17/201367.0267.0666.0866.58276,202
4/16/201367.6167.8867.2367.87171,654
4/15/201367.3867.5466.5366.53197,618
4/12/201368.7268.7267.9668.53151,954
4/11/201369.0169.3368.8869.02164,839
4/10/201368.8869.5768.8869.21257,371
4/9/201368.1669.0367.9868.56449,821
4/8/201367.4167.7466.9667.58232,872
4/5/201366.4067.6766.2067.47265,941
4/4/201368.2668.3967.7168.29221,671
4/3/201369.2869.2868.1168.1792,754
4/2/201369.5669.6769.2269.35108,563
4/1/201369.9169.9168.9769.16124,273
3/28/201369.8270.1569.6469.9590,137
3/27/201370.1570.5869.8070.57127,674
3/26/201369.7570.4169.7570.2686,392
3/25/201369.9870.1369.1669.40242,356
3/22/201369.7770.0069.6369.85102,547
3/21/201369.6669.9369.3969.48123,870
3/20/201369.8370.3169.6870.12128,821
3/19/201368.6968.8267.8468.39256,532
3/18/201369.0069.2168.6868.92152,864
3/15/201369.7870.1569.6469.9674,596
3/14/201370.5270.9070.4570.65144,046
3/13/201370.2670.3269.8569.90239,084
3/12/201371.5671.6170.7470.98239,712
3/11/201372.5772.7572.1872.34238,713
3/8/201373.3273.5072.8473.25115,796
3/7/201372.3572.4972.1372.39123,451
3/6/201372.3572.4672.0872.32104,730
3/5/201371.4972.1271.4971.93311,613
3/4/201371.0371.2470.6471.16555,347
3/1/201372.1372.4071.7972.22342,155
2/28/201372.5072.9272.3272.41298,311
2/27/201371.0772.0171.0371.75114,469
2/26/201370.7271.1670.3770.9072,478
2/25/201372.1772.4670.8070.80121,535
2/22/201371.8872.0371.5871.89794,164
2/21/201372.2272.2271.3671.74323,207
2/20/201374.0074.0072.7972.92422,115
2/19/201373.8473.9773.6673.76230,346
2/15/201375.1675.2074.7074.96202,795
2/14/201374.5374.8474.5074.61134,864
2/13/201374.5274.7074.4474.6281,260
2/12/201374.1774.5373.9974.11336,718
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center