$77.32 +0.28 (%) SPDR S&P China Shs - NYSEARCA

Oct. 24, 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
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
5/4/201269.6469.6768.7668.95211,045
5/3/201270.7470.7469.9370.07489,370
5/2/201270.4170.6670.0270.63134,623
5/1/201269.9371.1669.9370.6879,349
4/30/201270.2770.2769.7070.07102,397
4/27/201269.9170.2569.4470.18104,583
4/26/201269.4070.0569.3069.9062,601
4/25/201269.2669.5768.9569.35169,556
4/24/201269.0569.3868.8069.0350,126
4/23/201269.1769.1768.0968.92134,088
4/20/201270.4770.9770.4270.44240,590
4/19/201270.1670.6769.4569.73179,446
4/18/201269.7070.2169.6369.98127,974
4/17/201269.5070.1069.3070.0087,755
4/16/201270.1770.3568.9869.2567,400
4/13/201270.1370.1369.3169.7658,615
4/12/201268.6770.4368.6770.43119,194
4/11/201268.0568.2567.8567.9592,175
4/10/201268.3268.6266.9767.08127,336
4/9/201268.2868.5968.2268.3090,192
4/5/201268.6469.5468.6469.4275,158
4/4/201268.3668.5667.9568.49181,596
4/3/201269.8669.9768.9869.47121,465
4/2/201268.2169.5668.2169.36141,355
3/30/201268.6568.7768.2068.3736,002
3/29/201267.3667.7966.7967.76191,481
3/28/201269.2369.2367.9268.37368,304
3/27/201269.9969.9969.3069.36164,708
3/26/201268.9269.5868.9269.49122,156
3/23/201268.3568.6467.9668.6189,196
3/22/201268.6868.8168.0868.4959,065
3/21/201269.1369.4768.8769.2762,720
3/20/201269.3769.3768.7569.09701,340
3/19/201270.4171.0870.1770.6583,521
3/16/201271.6971.8671.2071.68133,929
3/15/201271.3271.8071.0771.6042,859
3/14/201272.2072.6671.1371.40146,925
3/13/201271.7573.2671.7573.23498,407
3/12/201271.5971.6871.0171.35321,656
3/9/201271.6672.0771.5371.8751,028
3/8/201271.0671.4570.7371.1650,166
3/7/201269.4569.9169.3169.81183,922
3/6/201269.7969.8468.6969.07252,418
3/5/201272.4472.4471.4571.72101,974
3/2/201272.8973.3872.8573.26361,673
3/1/201272.7173.2972.6473.19757,937
2/29/201273.5173.8172.8972.98852,635
2/28/201272.7773.2772.6973.20204,923
2/27/201271.7572.3571.4172.16274,524
2/24/201272.7473.1572.6172.84193,328
2/23/201272.5672.7872.2272.6376,189
2/22/201272.7272.9972.5072.9276,534
2/21/201272.7172.7571.9072.14201,377
2/17/201273.3273.3272.5072.82120,940
2/16/201271.9373.0171.9372.96459,914
2/15/201272.5172.5871.8472.011,820,970
2/14/201271.0571.0870.6371.0554,473
2/13/201271.1671.3970.7871.1071,949
2/10/201270.7370.7370.0470.54102,148
2/9/201272.3172.4271.7072.22109,551
2/8/201271.6672.2471.6272.241,037,410
2/7/201270.5170.7970.0970.6197,477
2/6/201270.9171.0470.7370.92250,914
2/3/201271.4972.0471.4971.80150,816
2/2/201270.5271.1670.4670.62149,841
2/1/201269.6270.5169.6269.96193,098
1/31/201269.2469.3568.2968.8586,119
1/30/201268.3468.7867.7968.48116,252
1/27/201269.6470.2269.5870.2053,093
1/26/201270.4170.6369.3669.6257,830
1/25/201268.9170.1168.7970.0680,172
1/24/201268.5669.1768.4069.0859,013
1/23/201268.7969.8068.7169.0791,967
1/20/201268.5168.6468.0668.59146,222
1/19/201268.7068.9668.3268.59120,114
1/18/201267.2668.4067.0368.27779,550
1/17/201267.3767.4366.6266.87158,688
1/13/201265.5465.8564.9865.7960,012
1/12/201265.9666.1265.5366.0966,859
1/11/201265.4665.7265.1965.62113,151
1/10/201264.9965.8064.9965.43103,130
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center