SPDR S&P China Shs  $80.77

up +0.02


29/8/2014 04:00 PM  |  NYSEARCA : GXC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXC historical data

Date Open High Low Close Volume
11/10/201165.8366.0564.9665.4880,808
11/9/201166.1066.3864.5264.80159,457
11/8/201168.0668.7266.9368.7167,928
11/7/201167.7968.2766.9068.2367,567
11/4/201167.3667.5766.1467.3893,987
11/3/201167.4968.8366.8668.40136,621
11/2/201166.2767.4066.0067.26103,886
11/1/201163.7665.0063.0364.47261,293
10/31/201167.0167.0865.3065.35122,247
10/28/201168.0369.3467.7668.6292,105
10/27/201167.7869.9267.2367.85176,484
10/26/201164.6565.1463.3564.89127,589
10/25/201163.5863.8362.8062.95235,841
10/24/201162.3364.6062.1764.15949,768
10/21/201160.6361.4360.6261.13339,995
10/20/201159.9259.9858.8559.61120,909
10/19/201161.5262.1860.6960.7077,072
10/18/201161.4062.6859.9662.4896,032
10/17/201163.1763.2961.9162.0569,163
10/14/201163.1363.7862.9363.7063,358
10/13/201163.2263.3762.0363.07105,481
10/12/201162.6364.1862.5063.27223,604
10/11/201159.9661.6559.8260.93209,925
10/10/201158.5260.1558.5260.13111,446
10/7/201158.7558.8957.2457.55158,788
10/6/201156.6057.9956.3057.96137,034
10/5/201154.5056.5954.1456.57620,889
10/4/201152.6554.7651.8754.36475,391
10/3/201154.5155.6653.7953.83325,189
9/30/201157.2157.9555.7955.81142,593
9/29/201160.1960.3558.4659.18100,902
9/28/201160.1760.5058.8358.9340,198
9/27/201160.0661.6260.0660.55105,197
9/26/201157.2958.4556.5358.27160,910
9/23/201157.6058.8957.3858.52139,661
9/22/201158.7559.1256.7157.14239,423
9/21/201163.0163.2961.0561.10147,674
9/20/201164.3364.7563.3963.44117,443
9/19/201164.2164.8063.5364.51106,534
9/16/201166.5666.7065.8866.39152,014
9/15/201165.9666.0565.1566.05174,000
9/14/201165.3566.1864.4565.6837,655
9/13/201165.6765.9265.2065.7748,624
9/12/201165.1465.7264.5465.7189,433
9/9/201167.0967.1365.6465.9545,610
9/8/201168.0168.7867.6467.8046,553
9/7/201168.3969.3668.3769.2019,654
9/6/201166.1067.8066.0667.68146,469
9/2/201168.4068.8767.9468.3977,686
9/1/201170.7171.1069.7669.8777,125
8/31/201170.3470.7769.6070.74106,011
8/30/201168.5369.5368.3369.2058,434
8/29/201167.6568.9267.6568.9057,882
8/26/201165.5966.8964.7166.7461,686
8/25/201167.0167.2965.7966.2450,349
8/24/201166.2367.0465.9766.66117,952
8/23/201165.9067.5965.4867.57411,865
8/22/201165.6966.0464.5664.93100,226
8/19/201165.7967.2865.6565.6673,614
8/18/201167.3167.3165.6966.6092,359
8/17/201169.9570.3769.0169.4888,061
8/16/201169.8070.1269.0769.63136,455
8/15/201170.0670.3669.5070.3597,271
8/12/201168.6468.9767.8068.3453,711
8/11/201166.4068.9266.2268.2689,341
8/10/201166.7867.4465.5065.50186,505
8/9/201166.3669.5965.5469.59578,753
8/8/201168.0668.8765.4465.61137,030
8/5/201171.4471.9068.5670.62196,248
8/4/201173.2373.4171.5371.56139,144
8/3/201174.9775.1773.4374.94147,258
8/2/201176.7376.8275.2075.20123,045
8/1/201178.3378.3376.5377.2465,917
7/29/201176.7277.7776.5177.4388,294
7/28/201177.8578.2277.3877.5664,508
7/27/201178.2478.2477.1077.3862,398
7/26/201177.8578.5577.8178.1673,906
7/25/201176.9977.5476.9977.3362,958
7/22/201177.6778.0877.4077.9382,591
7/21/201177.0277.5776.7677.1774,302
7/20/201176.8277.3176.6876.9830,704
7/19/201176.2276.7576.2276.6353,532
7/18/201176.1076.1075.2675.95122,382
7/15/201176.4476.8275.9476.2252,216
7/14/201176.8277.0175.8576.0058,488
7/13/201176.2077.2276.2076.55578,975
7/12/201175.4175.8875.2575.32192,584
7/11/201177.3977.4075.9776.0693,479
7/8/201178.5778.6277.7578.1970,202
7/7/201178.8279.3878.8279.05110,847
7/6/201178.2078.2977.6178.27102,816
7/5/201179.0579.3678.6979.0187,146
7/1/201177.6479.0977.5479.16119,908
6/30/201177.6478.4177.5478.33120,903
6/29/201176.8077.1976.3877.09131,139
6/28/201175.9977.0075.9077.0054,642
6/27/201175.5976.5475.5976.3649,758
6/24/201175.6275.7674.9175.09147,770
6/23/201173.2274.4272.7674.4079,347
6/22/201174.3074.7473.9473.9871,157
Trading Center