$71.11 -1.51 (%) SPDR S&P China Shs - NYSEARCA

Aug. 28, 2015 | 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
6/17/201475.3575.8975.2575.7270,469
6/16/201475.7675.8975.4975.86763,135
6/13/201475.4675.8975.4575.8349,488
6/12/201475.3875.3874.7475.03123,169
6/11/201474.9775.3574.9775.0846,888
6/10/201475.4775.5875.2975.4756,481
6/9/201474.8075.1274.7275.0374,172
6/6/201474.1574.4974.1574.4049,941
6/5/201474.3174.6074.0074.3832,556
6/4/201473.7473.9473.5273.8522,569
6/3/201474.0574.5973.9674.4238,036
6/2/201473.9974.1573.7973.9665,148
5/30/201473.8874.1073.3673.49104,249
5/29/201473.4373.6473.2673.53139,118
5/28/201473.6973.8573.3473.5458,426
5/27/201473.2273.4672.8573.1351,830
5/23/201473.2873.4273.1273.3145,714
5/22/201473.0073.3073.0073.1565,597
5/21/201472.2572.5372.2172.5328,802
5/20/201471.4371.8971.2671.5538,065
5/19/201471.5471.9271.5471.8732,773
5/16/201471.5572.0671.2372.0129,084
5/15/201471.7471.7471.0171.4948,832
5/13/201471.1071.3370.7071.17145,636
5/12/201470.5371.1070.4971.04122,334
5/8/201469.7069.8769.1969.20102,307
5/7/201469.8969.9069.4069.70154,632
5/6/201470.5671.0770.3670.44218,507
5/5/201470.3270.6670.2070.6157,360
5/2/201471.0171.3970.8371.1057,635
5/1/201470.2671.1070.2570.7133,325
4/30/201470.3770.5070.0570.4587,730
4/29/201470.9571.3670.9071.0535,337
4/28/201470.8170.8169.8870.2442,338
4/25/201471.1871.5270.8171.46100,904
4/24/201472.2672.3071.4372.0034,359
4/23/201472.2172.3871.8572.2894,474
4/22/201472.8673.1872.8272.9367,288
4/21/201472.7972.9972.3372.8651,333
4/17/201472.9973.5472.5973.24380,112
4/16/201472.6673.1272.3672.9071,388
4/15/201472.3272.5771.2072.05257,885
4/14/201473.7273.9273.2473.5283,557
4/11/201473.5073.7873.2573.4792,660
4/10/201475.3075.8674.2274.3658,560
4/9/201474.0074.8573.4274.61130,044
4/8/201473.0273.9773.0273.43101,341
4/7/201472.5872.7271.7672.2070,528
4/4/201473.5474.1872.4172.52268,607
4/3/201473.5473.5472.6673.44156,869
4/2/201473.6573.8473.4573.7793,256
4/1/201473.1373.6173.1073.50164,994
3/31/201472.8773.2272.5472.7188,127
3/28/201472.1373.0872.1372.38127,344
3/27/201470.9571.3770.7371.13127,930
3/26/201471.8572.1071.1571.15111,404
3/25/201471.7271.9171.3271.52561,495
3/24/201471.5071.9471.0171.33106,364
3/21/201471.1172.2571.0671.35290,954
3/20/201469.6470.1169.2169.9471,385
3/19/201470.7671.1669.8170.2690,940
3/18/201470.6171.4070.6171.15101,197
3/17/201470.4770.7470.0370.06138,864
3/14/201470.0670.5769.7469.8263,426
3/13/201471.9071.9069.8270.26219,127
3/12/201471.1972.0471.0271.96132,400
3/11/201473.3973.4771.9272.10131,076
3/10/201473.4173.4172.5073.18111,445
3/7/201474.8774.8773.7974.16301,703
3/6/201474.5175.4074.5175.10311,848
3/5/201473.7174.1673.5374.0886,685
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
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!