$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
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
7/9/201363.4763.7963.2763.5197,276
7/8/201363.2063.8263.0763.1778,910
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center