$67.31 +0.58 (%) SPDR S&P China Shs - NYSEARCA

Sep. 2, 2015 | 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
11/13/201267.5668.1867.5267.79316,628
11/12/201268.5869.1468.5868.91176,383
11/9/201268.0668.9567.9468.53258,448
11/8/201269.2669.5768.2468.26242,243
11/7/201270.0070.1069.0069.51283,295
11/6/201270.3471.0270.3471.0285,144
11/5/201270.2470.5970.0870.5465,580
11/2/201270.7470.9169.8869.9777,152
11/1/201269.9570.6969.9070.44251,870
10/31/201269.3169.3768.3568.49116,963
10/26/201268.4768.8467.6668.41236,587
10/25/201269.4469.6369.1069.32247,374
10/24/201269.5169.5768.9869.11289,273
10/23/201268.5768.6467.9368.21193,949
10/22/201269.2969.6468.8969.44183,924
10/19/201268.8968.8968.1568.40127,156
10/18/201268.9069.4968.7769.08281,141
10/17/201268.3469.2167.9669.05199,043
10/16/201267.9768.3667.7268.20160,980
10/15/201267.3167.7067.0967.6434,957
10/12/201267.1067.4566.9567.13134,878
10/11/201266.6867.0666.6866.84343,764
10/10/201265.8165.8765.5865.6849,001
10/9/201266.1366.1365.1665.2564,604
10/8/201265.7565.7765.5365.7156,717
10/5/201266.5866.9966.3466.54113,587
10/4/201265.4266.0965.3966.05155,998
10/3/201265.5665.5665.1165.38111,788
10/2/201265.7665.8265.2165.4773,720
10/1/201265.4066.0965.3165.4834,534
9/28/201265.1265.3564.9665.1165,157
9/27/201264.9965.2264.5865.1873,982
9/26/201264.1264.1263.3863.68103,064
9/25/201265.0365.3164.1564.19114,085
9/24/201264.7265.0964.6265.0330,110
9/21/201265.3065.3064.9264.9447,502
9/20/201264.7464.7564.3364.67123,013
9/19/201265.0665.6264.9665.5270,871
9/18/201264.7264.7564.3564.5437,478
9/17/201265.4165.4164.7064.7544,189
9/14/201265.4866.3065.3565.55109,733
9/13/201263.0565.1662.9964.71200,487
9/12/201263.3463.4563.0763.32218,493
9/11/201262.4563.0562.4563.0132,189
9/10/201262.6862.9062.2062.2565,197
9/7/201262.8363.2762.7663.05170,222
9/6/201260.8361.8660.6261.7171,327
9/5/201260.3960.6460.2360.4630,926
9/4/201261.2861.2860.7360.9283,519
8/31/201261.6762.0161.3161.7023,757
8/30/201261.6961.7261.3561.37246,260
8/29/201262.4762.6462.1162.2885,251
8/28/201262.6962.7362.2962.62501,208
8/27/201262.9162.9162.4062.4644,887
8/24/201263.1663.4162.7463.29138,811
8/23/201263.9064.0063.2763.3558,516
8/22/201263.4763.8763.2363.74111,142
8/21/201264.3364.6663.8064.02157,961
8/20/201264.1164.4163.9464.3664,574
8/17/201264.7664.7664.2064.371,896,640
8/16/201264.4264.6564.1364.40615,525
8/15/201264.3464.6764.3464.5920,849
8/14/201265.1665.1764.7064.8771,495
8/13/201264.6364.9164.3564.6221,316
8/10/201264.7365.2364.7365.1219,332
8/9/201265.1765.6165.0865.1130,164
8/8/201264.8465.1964.6064.8513,825
8/7/201264.8865.3364.7864.9588,713
8/6/201264.0364.8964.0364.42149,986
8/3/201263.4464.1563.3863.82162,388
8/2/201262.4763.1262.0862.5342,809
8/1/201263.6063.7163.0863.2781,625
7/31/201263.1263.5363.0163.0125,255
7/30/201262.6663.1562.6162.8775,783
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
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!