GXC Historical Prices | SPDR S&P China ETF Stock

Dow

0.06% Nasdaq

0.01%

SPDR S&P China (GXC)

-NYSEArca

70.52 0.92(1.29%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	70.43	70.60	70.09	70.52	50,300	70.52
May 23, 2013	70.19	71.44	69.78	71.44	480,000	71.44
May 22, 2013	72.53	73.20	71.43	71.78	110,800	71.78
May 21, 2013	72.82	73.25	72.51	73.03	85,100	73.03
May 20, 2013	72.78	73.37	72.78	73.33	84,000	73.33
May 17, 2013	72.15	72.56	72.05	72.56	67,000	72.56
May 16, 2013	71.98	72.17	71.64	71.73	104,200	71.73
May 15, 2013	71.86	72.17	71.75	72.06	239,100	72.06
May 14, 2013	71.58	72.13	71.58	71.93	272,200	71.93
May 13, 2013	72.16	72.16	71.84	71.90	122,100	71.90
May 10, 2013	72.96	72.97	72.56	72.85	75,500	72.85
May 9, 2013	72.68	72.87	72.32	72.53	90,100	72.53
May 8, 2013	72.52	73.04	72.35	73.03	111,700	73.03
May 7, 2013	72.33	72.55	72.12	72.42	150,900	72.42
May 6, 2013	71.23	71.77	71.23	71.58	92,800	71.58
May 3, 2013	71.00	71.82	71.00	71.33	189,800	71.33
May 2, 2013	70.19	70.69	70.17	70.68	278,300	70.68
May 1, 2013	70.80	70.80	69.99	70.18	229,000	70.18
Apr 30, 2013	70.47	71.16	70.28	71.16	123,200	71.16
Apr 29, 2013	70.05	70.69	69.94	70.49	523,200	70.49
Apr 26, 2013	70.00	70.14	69.36	69.69	293,200	69.69
Apr 25, 2013	69.89	70.76	69.86	70.33	144,000	70.33
Apr 24, 2013	68.84	69.77	68.84	69.53	319,600	69.53
Apr 23, 2013	68.19	69.02	68.09	68.82	209,800	68.82
Apr 22, 2013	68.86	69.00	68.44	68.99	316,500	68.99
Apr 19, 2013	68.19	68.56	68.10	68.37	122,700	68.37
Apr 18, 2013	66.89	67.15	66.33	66.73	312,100	66.73
Apr 17, 2013	67.02	67.06	66.08	66.58	276,200	66.58
Apr 16, 2013	67.61	67.88	67.23	67.87	171,700	67.87
Apr 15, 2013	67.38	67.54	66.53	66.53	197,700	66.53
Apr 12, 2013	68.72	68.72	67.96	68.53	152,000	68.53
Apr 11, 2013	69.01	69.33	68.88	69.02	164,900	69.02
Apr 10, 2013	68.88	69.57	68.88	69.21	257,400	69.21
Apr 9, 2013	68.16	69.03	67.98	68.56	449,900	68.56
Apr 8, 2013	67.09	67.74	66.96	67.58	232,900	67.58
Apr 5, 2013	66.40	67.67	66.20	67.47	266,000	67.47
Apr 4, 2013	68.26	68.39	67.71	68.29	221,700	68.29
Apr 3, 2013	69.28	69.28	68.11	68.17	92,800	68.17
Apr 2, 2013	69.56	69.67	69.22	69.35	108,600	69.35
Apr 1, 2013	69.91	69.91	68.97	69.16	124,300	69.16
Mar 28, 2013	69.82	70.15	69.64	69.95	90,200	69.95
Mar 27, 2013	70.15	70.58	69.80	70.57	127,700	70.57
Mar 26, 2013	69.75	70.41	69.75	70.26	86,400	70.26
Mar 25, 2013	69.98	70.13	69.16	69.40	242,400	69.40
Mar 22, 2013	69.77	70.00	69.63	69.85	102,600	69.85
Mar 21, 2013	69.66	69.93	69.39	69.48	123,900	69.48
Mar 20, 2013	69.83	70.31	69.68	70.12	128,900	70.12
Mar 19, 2013	68.69	68.82	67.84	68.39	256,600	68.39
Mar 18, 2013	69.00	69.21	68.68	68.92	152,900	68.92
Mar 15, 2013	69.78	70.15	69.64	69.96	74,600	69.96
Mar 14, 2013	70.52	70.90	70.45	70.65	144,100	70.65
Mar 13, 2013	70.26	70.32	69.85	69.90	239,100	69.90
Mar 12, 2013	71.56	71.61	70.74	70.98	239,800	70.98
Mar 11, 2013	72.57	72.75	72.18	72.34	238,800	72.34
Mar 8, 2013	73.32	73.50	72.84	73.25	115,800	73.25
Mar 7, 2013	72.35	72.49	72.13	72.39	123,500	72.39
Mar 6, 2013	72.35	72.46	72.08	72.32	104,800	72.32
Mar 5, 2013	71.49	72.12	71.49	71.93	311,700	71.93
Mar 4, 2013	71.03	71.24	70.64	71.16	555,400	71.16
Mar 1, 2013	72.13	72.40	71.79	72.22	342,200	72.22
Feb 28, 2013	72.50	72.92	72.32	72.41	298,400	72.41
Feb 27, 2013	71.07	72.01	71.03	71.75	114,500	71.75
Feb 26, 2013	70.72	71.16	70.37	70.90	72,500	70.90
Feb 25, 2013	72.17	72.46	70.80	70.80	121,600	70.80
Feb 22, 2013	71.88	72.03	71.58	71.89	794,200	71.89
Feb 21, 2013	72.22	72.22	71.36	71.74	323,300	71.74
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GXC

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P China (GXC)