$77.89 -0.35 (%) SPDR S&P China Shs - NYSEARCA

Nov. 20, 2014 | 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
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
2/11/201374.1974.2373.8774.06219,987
2/8/201373.8974.4073.8974.37314,745
2/7/201374.0574.0573.0573.49432,927
2/6/201374.3574.6574.0674.57187,303
2/5/201374.9674.9674.3574.70169,971
2/4/201375.7675.7974.6174.77271,325
2/1/201376.1776.6476.1376.35176,819
1/31/201376.2376.2575.8875.99181,572
1/30/201376.3576.5776.2576.34152,171
1/29/201375.8376.5075.6276.34190,207
1/28/201375.9475.9475.3075.33229,096
1/25/201375.9275.9275.1375.45206,779
1/24/201376.3676.8176.2776.35185,063
1/23/201376.6776.6776.2276.24222,729
1/22/201377.0377.0476.6076.81239,382
1/18/201376.6176.8476.3576.59140,621
1/17/201375.8776.5575.8776.25148,010
1/16/201375.8376.2075.6876.0377,145
1/15/201376.1376.1875.8176.09205,563
1/14/201376.2776.3975.8876.12279,534
1/11/201375.7775.9175.5075.91312,263
1/10/201376.1976.7975.9576.60265,467
1/9/201375.5875.7775.2075.64325,272
1/8/201375.1775.1774.4774.75108,056
1/7/201375.9276.0275.7175.93109,996
1/4/201375.9176.3875.6776.16209,965
1/3/201376.2076.7475.8976.09438,066
1/2/201375.5376.4375.4476.37298,157
12/31/201273.0874.1072.8874.09558,824
12/28/201272.2572.9572.1672.70805,317
12/27/201272.6372.7572.1072.53382,727
12/26/201272.3072.9372.3072.54110,934
12/24/201272.0172.1371.6971.80205,897
12/21/201271.7872.1971.5872.13263,626
12/20/201272.9473.4472.7473.41115,754
12/19/201272.9473.1172.6972.75181,206
12/18/201272.2572.7871.9972.75221,143
12/17/201272.3172.4272.1172.42214,563
12/14/201272.0872.4771.9972.18181,933
12/13/201271.6371.7971.0071.23142,518
12/12/201272.0472.5871.8571.87218,646
12/11/201271.2971.8971.1171.65378,028
12/10/201271.0071.8171.0071.44213,733
12/7/201270.8370.9970.5570.89257,458
12/6/201270.2770.5970.0870.59179,405
12/5/201270.2570.8970.0770.47394,209
12/4/201269.0969.2768.7768.86271,419
12/3/201269.2369.2568.6168.69155,529
11/30/201269.7169.7669.2769.29156,703
11/29/201269.3469.4368.8369.12144,697
11/28/201268.0669.0167.8468.92292,713
11/27/201268.9669.0368.5268.54255,283
11/26/201269.3269.4169.0269.41137,445
11/23/201269.0769.6369.0769.5565,582
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center