$80.73 +0.61 (%) SPDR S&P China Shs - NYSE ARCA

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXC historical data

Date Open High Low Close Volume
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
11/10/201576.6676.7476.0476.5743,340
11/9/201577.8478.0176.5176.80146,781
11/6/201577.9078.5977.6478.5542,283
11/5/201578.7379.0478.3678.8677,019
11/4/201579.4079.4878.3478.6885,077
11/3/201577.2378.1077.2377.8348,875
10/30/201577.1777.2276.7976.93127,647
10/29/201576.5476.8876.3476.77124,713
10/28/201577.7278.2476.3877.1095,631
10/27/201577.4477.7177.1777.6465,256
10/26/201577.5178.0577.5177.7967,105
10/23/201578.4279.0678.2178.7960,851
10/22/201576.3177.5576.3177.4237,491
10/21/201576.4776.4775.2575.3555,999
10/20/201576.7777.0076.5076.82143,179
10/19/201576.7776.9976.4276.7639,042
10/16/201576.8477.4176.5077.4148,931
10/15/201576.2977.1775.9277.1742,766
10/14/201575.1975.3374.3974.5517,980
10/13/201574.8775.4074.5974.5920,852
10/12/201575.7175.7175.2275.4213,638
10/9/201575.2675.5374.7875.0125,625
10/8/201574.1575.3574.1575.1839,948
10/7/201574.7475.3174.0574.73395,452
10/6/201572.3872.8572.1172.4170,511
10/5/201572.6173.4372.4773.16145,685
10/2/201569.7672.2669.5272.2533,305
10/1/201569.4869.6568.6969.4127,418
9/30/201568.6869.1868.3568.9524,552
9/29/201566.8667.5566.6567.2844,314
9/28/201568.0068.0066.7666.9989,840
9/25/201569.4369.6568.3568.4457,249
9/24/201568.1368.8367.7168.7642,244
9/23/201569.6169.7068.8468.9080,466
9/22/201570.1770.1969.3670.1752,932
9/21/201571.3471.6770.9971.2131,881
9/18/201570.9571.3470.1270.3149,150
9/17/201571.3872.9470.8771.85147,777
9/16/201571.7773.0371.7372.7967,160
9/15/201569.6270.6469.6270.5429,614
9/14/201569.7369.9169.1469.7192,722
9/11/201569.9070.6469.5270.6462,137
9/10/201569.7170.5169.5469.9551,200
9/9/201571.3172.0969.7769.91113,863
9/8/201567.9869.9167.9869.76517,961
9/4/201566.5066.6365.3565.8673,140
9/3/201567.8868.9867.7067.83154,968
9/2/201567.1867.4066.4267.31559,292
9/1/201568.9368.9366.3166.73126,675
8/31/201570.5770.6569.5769.6256,806
8/28/201571.9071.9070.7371.1158,971
8/27/201570.7073.0770.7072.62311,013
8/26/201568.3369.6566.8469.32284,755
8/25/201570.6370.9367.6367.66185,513
8/24/201564.6868.8663.4166.18330,431
8/21/201572.1372.5670.7770.8596,676
8/20/201573.8573.9972.8972.96193,722
8/19/201576.1576.1574.6375.3393,932
8/18/201576.7877.2176.5876.88132,775
8/17/201577.7778.5077.7178.4328,337
8/14/201578.4678.8978.4478.7340,511
8/13/201578.6179.0678.3178.31169,889
8/12/201578.9578.9577.0477.95122,094
8/11/201580.5980.5979.1179.75100,784
8/10/201580.2381.5780.2381.36162,674
8/7/201579.6080.1179.2479.4267,412
8/6/201579.2979.2978.5078.8644,674
8/5/201579.6080.0479.2079.5687,494
8/4/201578.8079.2278.4978.82129,501
8/3/201578.7378.7377.7378.15121,712
7/31/201579.9080.0779.1879.3068,239
7/30/201579.6979.7979.1979.6739,840
7/29/201579.6680.7079.4180.49238,281
7/28/201579.3679.4578.5279.42167,569
7/27/201581.6481.6478.3578.87250,689
7/24/201583.1683.1882.0382.4660,370
7/23/201584.0484.1983.3283.41141,090
7/22/201583.1683.5383.0583.3034,325
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center