Quantcast

streetTRACKS Index Shares Funds SPDR S&P China ETF Historical Stock Prices

(ETF)
GXC 
$90.12
*  
0.83
0.91%
Get GXC Alerts
*Delayed - data as of Aug. 22, 2019  -  Find a broker to begin trading GXC now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

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 90.33 90.65 89.62 90.12 51,795
08/22/2019 90.42 90.65 89.62 90.12 51,895
08/21/2019 91.44 91.44 90.8801 90.95 68,323
08/20/2019 90.62 90.923 90.48 90.53 47,872
08/19/2019 90.9 91.13 90.37 90.63 74,122
08/16/2019 87.9 89.03 87.9 88.9 115,500
08/15/2019 87.6 87.84 86.81 87.14 107,839
08/14/2019 86.51 86.64 85.89 86.13 155,976
08/13/2019 86.57 89.53 86.47 88.61 108,342
08/12/2019 86.59 87.15 86.39 87.02 338,364
08/09/2019 88.09 88.44 87.448 87.82 35,072
08/08/2019 88.62 89.04 88.26 88.93 336,675
08/07/2019 86.65 87.97 86.425 87.97 59,550
08/06/2019 87.54 88 86.83 87.21 127,791
08/05/2019 87.64 87.64 85.69 86.39 214,612
08/02/2019 90.77 91 90.03 90.21 200,831
08/01/2019 94.51 94.82 90.9601 91.13 612,607
07/31/2019 94.76 94.76 92.8 93.98 58,338
07/30/2019 94.96 95.15 94.54 95.09 385,039
07/29/2019 95.8 96.1 95.3206 95.63 37,695
07/26/2019 96.25 96.25 95.9 96.13 38,673
07/25/2019 96.77 96.96 95.85 96.06 259,934
07/24/2019 96.15 96.7184 96.15 96.61 23,425
07/23/2019 95.72 96.22 95.49 96.22 22,683
07/22/2019 95.3 95.74 94.9809 95.1 33,378
07/19/2019 96.16 96.223 95.5301 95.61 38,209
07/18/2019 95.17 95.47 94.8241 95.37 247,218
07/17/2019 95.7 95.82 95.33 95.37 20,149
07/16/2019 95.75 95.9919 95.4627 95.6 36,242
07/15/2019 95.31 95.65 95.22 95.44 43,073
07/12/2019 94.74 94.8842 94.58 94.7 28,630
07/11/2019 94.99 95.195 94.18 94.52 76,046
07/10/2019 95.49 95.72 94.7786 94.78 25,531
07/09/2019 93.85 94.74 93.85 94.66 28,735
07/08/2019 94.99 95.31 94.71 94.94 64,440
07/05/2019 96.23 96.23 95.8 96.1 55,960
07/03/2019 97 97.14 96.78 97.11 40,906
07/02/2019 97.48 97.69 97.2017 97.51 61,910
07/01/2019 98.29 98.4889 97.15 97.54 409,898
06/28/2019 95.61 95.61 95.32 95.59 106,503
06/27/2019 95.4 95.7599 95.21 95.74 50,672
06/26/2019 94.47 95.02 94.47 94.78 99,295
06/25/2019 94.02 94.02 93.23 93.39 41,048
06/24/2019 94.91 95.0842 94.61 94.83 21,752
06/21/2019 95.63 96.03 95.47 95.54 69,065
06/20/2019 96.58 96.58 95.6 96.14 44,991
06/19/2019 94.29 95 93.89 94.66 69,158
06/18/2019 92.31 94.3159 92.31 93.99 105,491
06/17/2019 90.87 91.38 90.83 91.06 30,965
06/14/2019 90.93 91.2886 90.5 90.57 79,536
06/13/2019 92.02 92.02 91.28 91.62 75,346
06/12/2019 91.74 91.74 91.0215 91.35 34,511
06/11/2019 92.88 93.61 92.8399 93.16 697,675
06/10/2019 91.75 92.43 91.44 91.79 35,868
06/07/2019 90.04 91.12 89.92 90.38 116,562
06/06/2019 89.07 89.44 88.86 89.24 88,303
06/05/2019 90.05 90.05 88.59 89.23 281,754
06/04/2019 89.23 90.06 89.05 90.06 372,656
06/03/2019 89.82 90.29 89.57 89.91 65,951
05/31/2019 89.02 89.66 88.94 89.57 75,975
05/30/2019 89.57 89.84 89.37 89.5 72,925
05/29/2019 89.37 89.84 89.02 89.79 472,179
05/28/2019 90.01 90.34 89.29 89.4 208,878
05/24/2019 89.77 89.95 88.81 88.81 245,929
05/23/2019 89.3 89.63 88.87 89.35 388,656
05/22/2019 91.44 91.44 90.78 91 76,714
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for GXC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio