GXC - SPDR S&P China ETF

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2017109.55109.63109.54109.63109.6327,066
Nov 17, 2017108.77109.07108.77108.80108.80104,100
Nov 16, 2017108.24109.41108.24108.97108.9787,900
Nov 15, 2017106.92107.17106.16107.00107.00101,900
Nov 14, 2017108.46108.65107.44107.76107.7677,600
Nov 13, 2017108.81109.20108.57108.93108.9376,900
Nov 10, 2017108.74108.82108.48108.81108.8140,700
Nov 09, 2017108.33108.49107.28108.23108.2370,500
Nov 08, 2017108.50108.67108.23108.45108.4546,400
Nov 07, 2017108.78108.93108.21108.33108.3351,300
Nov 06, 2017106.99108.05106.99107.99107.9988,400
Nov 03, 2017106.81107.00106.12106.57106.5789,000
Nov 02, 2017106.95107.11106.23106.80106.8037,100
Nov 01, 2017106.93107.28106.49106.56106.5661,200
Oct 31, 2017105.31105.80105.28105.76105.7642,500
Oct 30, 2017104.98105.67104.33104.77104.7752,800
Oct 27, 2017104.98105.67104.47105.60105.6051,200
Oct 26, 2017105.08105.25104.54104.60104.60132,900
Oct 25, 2017105.88106.13104.12104.85104.8558,100
Oct 24, 2017105.34105.82105.02105.25105.2575,300
Oct 23, 2017105.99105.99105.22105.32105.3267,700
Oct 20, 2017106.17106.48106.05106.09106.0943,600
Oct 19, 2017105.30105.76104.61105.37105.3753,000
Oct 18, 2017106.91107.50106.64107.22107.2236,900
Oct 17, 2017106.89106.90106.29106.29106.2955,600
Oct 16, 2017107.07107.28106.87107.25107.2546,400
Oct 13, 2017106.59107.00106.56106.63106.63132,700
Oct 12, 2017106.40106.41105.87105.99105.9968,300
Oct 11, 2017106.00106.56105.96106.54106.5472,400
Oct 10, 2017106.36107.00106.36107.00107.00117,600
Oct 09, 2017105.70106.15105.52105.94105.9427,900
Oct 06, 2017105.63105.97105.36105.93105.9342,300
Oct 05, 2017105.50106.58105.50106.52106.5280,300
Oct 04, 2017105.35105.82105.10105.35105.3536,400
Oct 03, 2017104.73105.40104.50105.38105.38103,800
Oct 02, 2017102.97103.41102.89102.97102.9738,300
Sep 29, 2017101.52102.66101.26102.51102.5151,900
Sep 28, 2017100.65101.16100.57101.05101.0532,900
Sep 27, 2017101.48101.83101.02101.64101.6430,200
Sep 26, 2017101.22101.48100.62100.76100.7632,500
Sep 25, 2017101.78101.7899.89100.46100.4679,400
Sep 22, 2017103.58104.27103.48103.70103.7021,100
Sep 21, 2017104.89104.89104.19104.50104.5021,800
Sep 20, 2017104.81105.09103.52104.60104.6029,400
Sep 19, 2017104.32104.49104.04104.42104.4226,600
Sep 18, 2017104.07104.44103.99104.38104.3845,800
Sep 15, 2017102.72103.39102.60103.20103.2094,100
Sep 14, 2017102.42102.88102.16102.65102.6537,800
Sep 13, 2017102.35102.89102.35102.75102.7541,600
Sep 12, 2017102.23102.54102.15102.41102.4187,600
Sep 11, 2017101.38102.19101.38102.17102.1738,400
Sep 08, 2017100.81100.85100.18100.30100.3038,900
Sep 07, 2017100.35100.83100.33100.83100.8353,800
Sep 06, 2017100.17100.4099.82100.05100.0554,900
Sep 05, 2017100.02100.4799.2299.6199.61182,900
Sep 01, 2017100.83101.11100.56100.89100.8978,600
Aug 31, 2017100.45100.82100.39100.65100.65123,700
Aug 30, 201799.67100.4599.67100.33100.3320,400
Aug 29, 201798.6399.6298.2099.5099.5091,000
Aug 28, 2017100.25100.3699.3299.4899.4882,400
Aug 25, 2017100.83100.83100.15100.19100.1935,000
Aug 24, 201799.96100.0099.4299.7299.7279,100
Aug 23, 201798.9299.7598.9299.6899.6856,500
Aug 22, 201798.4899.2698.4899.2399.2347,700
Aug 21, 201797.4597.8997.3697.8097.8025,800
Aug 18, 201796.6697.1696.0396.6696.6675,900
Aug 17, 201797.2897.6196.1396.2896.2891,500
Aug 16, 201797.8098.0397.5797.7497.74107,700
Aug 15, 201796.3496.3895.9296.2396.2360,400
Aug 14, 201796.3396.6596.1996.5096.5021,400
Aug 11, 201795.1495.4594.5595.2195.21142,200
Aug 10, 201797.6197.6195.4995.5495.54148,500
Aug 09, 201798.5298.7498.0398.7498.7494,300
Aug 08, 201798.8699.6098.8399.0099.0045,600
Aug 07, 201797.6198.3097.5298.3098.3035,100
Aug 04, 201796.9497.2096.7697.2097.2060,500
Aug 03, 201796.5796.8996.2096.7796.7735,000
Aug 02, 201797.3797.4696.2296.8296.8261,700
Aug 01, 201797.6397.6397.2197.3597.3543,600
Jul 31, 201797.0997.3096.7096.7896.7847,400
Jul 28, 201795.6496.6195.6496.3796.3766,600
Jul 27, 201796.6996.9694.9695.7695.7690,200
Jul 26, 201795.3896.3295.3796.2296.2263,900
Jul 25, 201795.5195.6395.1895.3595.3524,000
Jul 24, 201795.3695.5095.1695.4195.4178,300
Jul 21, 201794.8094.9894.5894.9894.9836,600
Jul 20, 201795.4795.5094.9895.1295.12182,400
Jul 19, 201795.4095.8195.2795.4495.44133,800
Jul 18, 201793.4494.1793.1794.1094.1041,500
Jul 17, 201793.7593.8393.3393.6093.6055,500
Jul 14, 201793.4394.3493.4394.2894.2858,800
Jul 13, 201792.6993.0192.6092.9092.9052,700
Jul 12, 201792.1392.8592.1392.7692.7676,600
Jul 11, 201790.7891.1490.5091.0191.0162,800
Jul 10, 201789.0189.6689.0189.6089.6046,800
Jul 07, 201789.1389.2288.7289.0689.0663,600
Jul 06, 201789.3589.4688.7788.8488.8446,500
Jul 05, 201789.3389.9889.0289.8889.88113,700
Jul 03, 201790.0190.3589.8990.0290.0214,000
Jun 30, 201789.5189.6189.1589.2889.2854,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...