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
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
5/11/201180.4880.4878.9379.6587,840
5/10/201180.5180.9280.4280.7555,679
5/9/201179.8780.3679.6180.0534,077
5/6/201179.7980.7479.2379.6346,139
5/5/201178.8279.6178.4978.7039,769
5/4/201179.9479.9478.5779.2063,802
5/3/201181.5681.5680.1580.6299,962
5/2/201182.4282.9082.0782.2195,227
4/29/201182.0782.6881.7682.17100,571
4/28/201182.2382.2381.5482.1975,717
4/27/201183.3783.3781.8782.9896,250
4/26/201183.5684.0583.3483.6786,662
4/25/201183.9283.9983.2283.5164,787
4/21/201184.1384.1583.6384.1157,657
4/20/201184.1084.1083.2083.73219,288
4/19/201181.8382.3681.7082.25336,930
4/18/201181.7181.8880.8581.7693,291
4/15/201182.8783.1282.6483.1096,245
4/14/201182.1082.7282.0282.72103,305
4/13/201182.5382.6081.7582.1046,966
4/12/201181.6281.8980.8281.1047,835
4/11/201183.1883.3681.8982.0870,913
4/8/201183.0883.4582.5683.0637,828
4/7/201182.8183.1182.2782.7151,042
4/6/201183.2383.3182.5682.7845,699
4/5/201182.6082.9382.3282.68349,221
4/4/201182.2982.8081.9282.8068,055
4/1/201181.0881.3980.8481.0683,137
3/31/201179.4980.4679.4280.35126,200
3/30/201179.2279.6779.0879.4252,612
3/29/201177.8278.2777.4178.0863,871
3/28/201177.5177.8377.4377.5272,705
3/25/201178.1578.6278.0878.2952,597
3/24/201177.9978.4577.2178.19118,317
3/23/201176.6777.5876.3577.3464,243
3/22/201176.7076.7376.2976.5146,560
3/21/201175.9676.4475.6776.2387,348
3/18/201174.9874.9874.1774.2473,708
3/17/201174.8374.8373.9474.3263,512
3/16/201175.4976.2073.8774.51112,246
3/15/201174.2876.6774.2476.26267,656
3/14/201177.1677.5976.8577.4964,993
3/11/201176.4877.6076.4377.30109,786
3/10/201177.7877.7877.0077.34172,200
3/9/201178.4178.6778.1178.4860,686
3/8/201177.5578.5377.0978.30121,651
3/7/201177.6777.9176.4876.7964,622
3/4/201177.5977.6476.7877.4559,259
3/3/201176.5977.3676.5977.3433,225
3/2/201175.3276.2175.3275.9251,422
3/1/201176.0276.0274.8274.9273,202
2/28/201175.3975.6675.1075.5342,756
2/25/201174.1374.6274.1374.4958,297
2/24/201173.2173.7372.8373.4768,329
2/23/201173.8374.1372.9173.6091,599
2/22/201174.9674.9673.6473.88163,439
2/18/201177.1177.1176.4976.7543,357
2/17/201176.3476.8276.1776.67101,865
2/16/201176.0476.7476.0176.42137,837
2/15/201175.5975.8575.3775.7632,848
2/14/201176.1576.2175.7275.7551,119
2/11/201174.3775.6074.2775.2376,599
2/10/201173.7874.7473.4774.52110,063
2/9/201175.4275.4274.3974.95149,210
2/8/201176.5676.7876.1476.6069,296
2/7/201176.7577.2776.7576.9635,896
2/4/201177.4477.4776.7477.24115,180
2/3/201177.4677.5176.9277.2245,902
2/2/201177.5777.7477.2177.2533,826
2/1/201176.5777.4076.5777.0671,554
1/31/201176.1076.7275.9576.1661,030
1/28/201176.8476.8475.0375.2764,936
Trading Center