SPDR S&P China Shs  $78.76

up +1.23


22/7/2014 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
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
6/21/201173.8174.9973.7874.9160,980
6/20/201173.0273.4372.6773.3264,815
6/17/201173.8273.8473.2873.53252,928
6/16/201174.4175.4074.1274.7490,363
6/15/201175.9576.0874.9075.28115,962
6/14/201176.3077.1476.3076.6590,490
6/13/201176.0876.3075.2275.5362,103
6/10/201176.3776.4575.3475.5496,585
6/9/201176.9077.4076.4777.2248,129
6/8/201177.6977.8477.0377.1259,439
6/7/201178.6078.7577.6777.73599,773
6/6/201178.7778.8977.8877.8980,737
6/3/201178.8979.7478.7978.8557,006
6/2/201179.9580.7279.6680.4089,339
6/1/201180.9580.9579.6179.8151,206
5/31/201181.0181.0680.6481.03156,804
5/27/201179.4379.7779.3779.6226,952
5/26/201178.4878.9578.2478.9152,807
5/25/201178.3378.8678.1978.4840,503
5/24/201178.1478.4377.8478.0830,181
5/23/201178.0878.0877.2177.6985,831
5/20/201179.8779.8779.3079.5923,388
5/19/201180.1980.3279.7680.2581,281
5/18/201179.3180.3479.1980.19114,341
5/17/201178.3778.7878.0378.72173,114
5/16/201178.3379.6978.3278.4553,518
5/13/201179.8179.8378.3078.7555,542
5/12/201179.3280.0078.6679.6719,491
Trading Center