SPDR S&P China ETF Historical Stock Prices

(ETF)
GXC 
$76.65
*  
0.80
1.05%
Get GXC Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading GXC now


Community Rating:
View:    GXC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 76.02 76.94 75.91 76.65 203,005
12/06/2016 75.79 75.909 75.62 75.85 166,699
12/05/2016 75.77 76.09 75.64 75.82 112,211
12/02/2016 75.97 76.31 75.74 75.96 50,425
12/01/2016 76.85 76.85 76.1059 76.42 54,142
11/30/2016 77.19 77.27 76.8814 76.91 23,013
11/29/2016 76.59 77.25 76.51 77.03 41,553
11/28/2016 76.78 77.07 76.54 76.59 36,995
11/25/2016 76.4 76.41 76.2008 76.33 31,339
11/23/2016 75.51 75.8034 75.4 75.7 18,502
11/22/2016 76.25 76.25 75.8201 76.06 81,417
11/21/2016 75.21 75.49 75.11 75.24 32,480
11/18/2016 75.05 75.1 74.72 74.89 31,897
11/17/2016 74.83 75.22 74.7 75.05 81,677
11/16/2016 74.47 74.79 74.3085 74.52 47,593
11/15/2016 74.17 75.305 74.17 75.16 122,971
11/14/2016 74.12 74.21 73.2495 73.61 66,741
11/11/2016 74.27 75.0101 73.93 74.64 32,240
11/10/2016 76.83 76.83 75 75.62 44,399
11/09/2016 76.495 77.45 76.34 76.64 71,301
11/08/2016 77.26 78.57 77.13 78.1 87,889
11/07/2016 77.22 77.9812 77.22 77.7 43,532
11/04/2016 75.41 75.75 75.32 75.37 50,667
11/03/2016 76.44 76.47 75.92 76 32,642
11/02/2016 77.02 77.2 75.9 76.22 84,705
11/01/2016 78.19 78.19 76.7 77.2 149,303
10/31/2016 77.61 77.665 77.25 77.25 67,831
10/28/2016 77.88 78.0625 77.36 77.52 34,112
10/27/2016 78.7 78.799 78.18 78.25 31,608
10/26/2016 79.11 79.2526 78.73 78.8 44,631
10/25/2016 79.99 79.99 79.55 79.59 18,888
10/24/2016 80.05 80.17 79.74 79.91 25,608
10/21/2016 79 79.41 79 79.4 14,243
10/20/2016 79.26 79.5899 79.11 79.33 25,063
10/19/2016 79.47 79.73 79.29 79.5 74,261
10/18/2016 79.69 79.69 79.3401 79.38 37,973
10/17/2016 78.37 78.6 78.29 78.36 38,777
10/14/2016 79.08 79.4 78.71 78.81 46,808
10/13/2016 78.18 78.72 77.41 78.46 181,880
10/12/2016 79.32 79.57 79.129 79.46 41,012
10/11/2016 80.39 80.39 79.18 79.55 132,146
10/10/2016 81.03 82 81.03 81.74 108,871
10/07/2016 81.06 81.167 80.29 80.73 46,661
10/06/2016 81.17 81.47 80.86 81.37 119,357
10/05/2016 80.75 81.36 80.6301 81.29 366,335
10/04/2016 80.4 80.61 79.47 79.83 203,188
10/03/2016 79.69 80.17 79.5203 80.05 467,834
09/30/2016 79.67 80.094 79.43 79.91 40,355
09/29/2016 80.51 80.59 79.384 79.72 41,697
09/28/2016 80.35 80.75 79.66 80.73 51,635
09/27/2016 79.68 80.17 79.65 80.12 43,635
09/26/2016 79.61 79.61 78.997 79.08 66,883
09/23/2016 80.96 81.11 80.591 80.83 18,005
09/22/2016 81.75 82.08 81.61 81.91 149,696
09/21/2016 80.21 81.38 80.19 81.38 71,766
09/20/2016 79.76 79.78 79.3368 79.38 39,403
09/19/2016 79.56 79.94 79.21 79.21 123,275
09/16/2016 79.36 79.459 78.8301 79.29 20,583
09/15/2016 78.8236 79.8647 78.64 79.76 34,632
09/14/2016 78.19 78.6 78.08 78.08 21,964
09/13/2016 78.14 78.4399 77.2501 77.78 285,594
09/12/2016 77.84 79.6 77.75 79.52 71,800
09/09/2016 80.4 80.4 78.995 79.06 226,351
09/08/2016 80.57 81.03 80.47 80.71 77,573
09/07/2016 80.24 80.47 80.15 80.22 281,913
09/06/2016 79.55 80.62 79.55 80.56 211,276
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?