$79.28 +0.96 (%) SPDR S&P China Shs - NYSEARCA

Dec. 22, 2014 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXC historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center