$79.63 -0.62 (%) SPDR S&P China Shs - NYSEARCA

Nov. 25, 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
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
1/9/201263.7063.9863.4763.81165,168
1/6/201263.5063.5062.7862.8537,526
1/5/201263.2564.0063.0863.7234,370
1/4/201263.3463.5863.1963.5442,587
1/3/201263.8664.5863.8364.2154,992
12/30/201162.0662.4561.9762.3045,231
12/29/201162.2162.4561.9762.23107,312
12/28/201162.4262.4861.8462.03134,134
12/27/201162.9063.1962.7563.09125,558
12/23/201162.9063.2962.6663.19494,286
12/22/201162.0363.0761.9563.0298,205
12/21/201161.6262.0560.8262.05107,043
12/20/201161.2762.6361.2262.5559,391
12/19/201161.3361.3859.9560.01104,540
12/16/201161.6962.1961.1461.5798,311
12/15/201161.5361.7560.7360.84105,855
12/14/201161.6761.7460.8461.10105,104
12/13/201162.8463.1161.5761.73120,483
12/12/201162.9662.9961.7462.2380,490
12/9/201163.8964.8963.8864.54306,501
12/8/201164.5864.8363.1463.3268,017
12/7/201164.8765.4964.4165.2973,685
12/6/201165.4365.5164.6265.0864,244
12/5/201166.0966.3665.4565.8672,073
12/2/201165.9566.1564.8965.0683,672
12/1/201165.5165.9265.2565.55138,689
11/30/201164.7965.7364.4565.62139,874
11/29/201161.8162.5061.4861.77347,547
11/28/201161.9462.2761.4361.93125,119
11/25/201159.6960.5959.6459.8057,713
11/23/201160.4560.5559.5559.5892,448
11/22/201160.8761.4460.3261.0665,328
11/21/201161.4061.4060.0060.82233,949
11/18/201163.3363.3362.5062.7147,684
11/17/201164.6064.9662.5162.63151,116
11/16/201165.0265.7764.3364.36122,334
11/15/201166.1267.0565.9566.7467,261
11/14/201166.5366.5365.2865.9437,142
11/11/201166.2366.9566.0766.5072,808
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center