$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
9/26/201264.1264.1263.3863.68103,064
9/25/201265.0365.3164.1564.19114,085
9/24/201264.7265.0964.6265.0330,110
9/21/201265.3065.3064.9264.9447,502
9/20/201264.7464.7564.3364.67123,013
9/19/201265.0665.6264.9665.5270,871
9/18/201264.7264.7564.3564.5437,478
9/17/201265.4165.4164.7064.7544,189
9/14/201265.4866.3065.3565.55109,733
9/13/201263.0565.1662.9964.71200,487
9/12/201263.3463.4563.0763.32218,493
9/11/201262.4563.0562.4563.0132,189
9/10/201262.6862.9062.2062.2565,197
9/7/201262.8363.2762.7663.05170,222
9/6/201260.8361.8660.6261.7171,327
9/5/201260.3960.6460.2360.4630,926
9/4/201261.2861.2860.7360.9283,519
8/31/201261.6762.0161.3161.7023,757
8/30/201261.6961.7261.3561.37246,260
8/29/201262.4762.6462.1162.2885,251
8/28/201262.6962.7362.2962.62501,208
8/27/201262.9162.9162.4062.4644,887
8/24/201263.1663.4162.7463.29138,811
8/23/201263.9064.0063.2763.3558,516
8/22/201263.4763.8763.2363.74111,142
8/21/201264.3364.6663.8064.02157,961
8/20/201264.1164.4163.9464.3664,574
8/17/201264.7664.7664.2064.371,896,640
8/16/201264.4264.6564.1364.40615,525
8/15/201264.3464.6764.3464.5920,849
8/14/201265.1665.1764.7064.8771,495
8/13/201264.6364.9164.3564.6221,316
8/10/201264.7365.2364.7365.1219,332
8/9/201265.1765.6165.0865.1130,164
8/8/201264.8465.1964.6064.8513,825
8/7/201264.8865.3364.7864.9588,713
8/6/201264.0364.8964.0364.42149,986
8/3/201263.4464.1563.3863.82162,388
8/2/201262.4763.1262.0862.5342,809
8/1/201263.6063.7163.0863.2781,625
7/31/201263.1263.5363.0163.0125,255
7/30/201262.6663.1562.6162.8775,783
7/27/201262.1663.5862.1263.4056,001
7/26/201261.5861.8461.1961.6343,904
7/25/201260.9561.0860.3960.5328,088
7/24/201261.1461.1460.4860.7138,624
7/23/201260.5260.8160.0060.6344,313
7/20/201262.1962.2161.4561.7052,348
7/19/201262.1362.7862.1162.6860,994
7/18/201261.1162.0461.1161.8136,015
7/17/201261.9162.4361.2162.3251,703
7/16/201261.3661.5761.0261.5122,925
7/13/201261.4061.9861.4061.8533,399
7/12/201260.9661.2760.5161.02189,539
7/11/201262.2662.3061.6662.0826,330
7/10/201262.7662.9461.3661.6731,188
7/9/201262.8762.8762.3862.6317,626
7/6/201263.6263.7063.1063.4231,768
7/5/201264.1264.5263.8564.26110,486
7/3/201263.8264.4363.6064.2927,472
7/2/201263.5063.7063.1163.5234,334
6/29/201263.0563.7162.8063.7052,391
6/28/201261.6761.6760.8861.5349,673
6/27/201262.0962.2761.8462.1891,946
6/26/201261.3061.6060.8061.1638,058
6/25/201261.0661.0660.2660.6377,862
6/22/201262.1662.1661.5561.88886,690
6/21/201263.7063.7061.6461.65100,986
6/20/201264.7364.9863.8264.39281,191
6/19/201264.6065.3564.5464.95126,390
6/18/201263.9264.3263.6264.2592,131
6/15/201263.3563.8063.1863.7952,042
6/14/201263.3864.2663.1763.8756,820
6/13/201263.9064.4363.6363.7156,459
6/12/201263.5363.8663.3063.75101,291
6/11/201263.8464.0262.4062.4050,245
6/8/201262.8662.9662.4262.74342,168
6/7/201264.9565.2563.9064.00379,993
6/6/201262.0363.1961.9263.16128,633
6/5/201261.1561.5360.9561.4571,166
6/4/201261.1061.5060.8461.35122,283
6/1/201261.8861.9461.3361.33328,212
5/31/201262.9063.3262.3262.91229,865
5/30/201262.6962.9162.3162.6556,453
5/29/201263.4063.7863.1763.71131,960
5/25/201261.4261.5361.1961.3848,048
5/24/201262.6462.6461.0961.53128,192
5/23/201262.0162.3861.2762.24178,394
5/22/201263.0163.5662.3362.77152,836
5/21/201261.8463.0461.8463.03137,059
5/18/201262.3062.4461.3161.41358,278
5/17/201262.8663.1161.8961.89295,127
5/16/201263.4964.0162.8062.821,829,500
5/15/201264.4464.7063.9564.2693,434
5/14/201264.7464.8264.3064.34182,029
5/11/201265.5366.2165.3665.5054,865
5/10/201266.5566.6766.0366.2096,666
5/9/201266.2866.7965.9566.5476,556
5/8/201267.9367.9366.7367.50127,782
5/7/201268.6068.8668.5268.7346,737
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center