$76.65 +0.06 (%) SPDR S&P China Shs - NYSEARCA

Sep. 30, 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
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
11/21/201268.1668.3967.7768.30119,724
11/20/201267.3367.7667.0367.76229,171
11/19/201267.6668.3867.6668.3194,187
11/16/201266.9667.1366.2766.8980,381
11/15/201267.0067.1766.4966.91114,463
11/14/201267.9768.2266.7867.02174,260
11/13/201267.5668.1867.5267.79316,628
11/12/201268.5869.1468.5868.91176,383
11/9/201268.0668.9567.9468.53258,448
11/8/201269.2669.5768.2468.26242,243
11/7/201270.0070.1069.0069.51283,295
11/6/201270.3471.0270.3471.0285,144
11/5/201270.2470.5970.0870.5465,580
11/2/201270.7470.9169.8869.9777,152
11/1/201269.9570.6969.9070.44251,870
10/31/201269.3169.3768.3568.49116,963
10/26/201268.4768.8467.6668.41236,587
10/25/201269.4469.6369.1069.32247,374
10/24/201269.5169.5768.9869.11289,273
10/23/201268.5768.6467.9368.21193,949
10/22/201269.2969.6468.8969.44183,924
10/19/201268.8968.8968.1568.40127,156
10/18/201268.9069.4968.7769.08281,141
10/17/201268.3469.2167.9669.05199,043
10/16/201267.9768.3667.7268.20160,980
10/15/201267.3167.7067.0967.6434,957
10/12/201267.1067.4566.9567.13134,878
10/11/201266.6867.0666.6866.84343,764
10/10/201265.8165.8765.5865.6849,001
10/9/201266.1366.1365.1665.2564,604
10/8/201265.7565.7765.5365.7156,717
10/5/201266.5866.9966.3466.54113,587
10/4/201265.4266.0965.3966.05155,998
10/3/201265.5665.5665.1165.38111,788
10/2/201265.7665.8265.2165.4773,720
10/1/201265.4066.0965.3165.4834,534
9/28/201265.1265.3564.9665.1165,157
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center