GXC - SPDR S&P China ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201993.3194.2193.3194.0294.0223,100
Oct 14, 201993.3893.4593.0293.1493.1419,700
Oct 11, 201993.0394.1192.9893.1793.1757,600
Oct 10, 201991.1192.0191.0091.6791.6744,200
Oct 09, 201990.5890.8090.1590.3990.3948,000
Oct 08, 201989.6989.8689.2289.3089.3040,200
Oct 07, 201990.4091.0590.3290.3490.3432,800
Oct 04, 201990.4091.1890.3091.0291.0232,300
Oct 03, 201990.3391.0589.9291.0291.0258,700
Oct 02, 201989.6089.7689.2589.6689.6690,300
Oct 01, 201990.5690.5689.3889.7789.7774,600
Sep 30, 201990.5990.8490.1590.2690.2643,200
Sep 27, 201991.6491.6488.8489.3189.31141,200
Sep 26, 201991.6991.7091.1691.3591.3581,400
Sep 25, 201991.4892.1191.0692.0892.0848,300
Sep 24, 201992.7792.7791.4891.6591.6594,100
Sep 23, 201993.1293.2192.7193.1093.1073,700
Sep 20, 201994.3094.4693.2893.7293.72125,300
Sep 19, 201994.4494.8894.1094.1094.10116,700
Sep 18, 201994.6094.7193.8394.6594.6538,400
Sep 17, 201993.8294.9393.8294.9394.9335,400
Sep 16, 201995.2995.3394.8395.0895.0882,300
Sep 13, 201995.9396.1895.8496.0896.0898,000
Sep 12, 201995.0295.8494.8095.4495.44738,800
Sep 11, 201994.1294.6093.7794.4594.45111,900
Sep 10, 201993.5793.6693.0993.4393.4322,000
Sep 09, 201993.6193.8793.3893.7693.7635,600
Sep 06, 201993.5993.6993.2993.2993.2999,100
Sep 05, 201992.8993.5392.8993.3793.37128,500
Sep 04, 201991.8792.2191.7191.8991.8951,800
Sep 03, 201990.1390.4690.0490.2090.20152,300
Aug 30, 201990.7090.7390.0190.4690.4653,200
Aug 29, 201990.2390.6090.0190.4090.4070,700
Aug 28, 201988.6989.4888.6189.4289.4247,200
Aug 27, 201989.7490.0889.3189.3289.32146,200
Aug 26, 201989.1889.4588.7488.8888.8864,500
Aug 23, 201989.3690.3287.8188.0388.0382,900
Aug 22, 201990.4290.6589.6290.1290.1251,900
Aug 21, 201991.4491.4490.8890.9590.9568,300
Aug 20, 201990.6290.9290.4890.5390.5347,900
Aug 19, 201990.9091.1390.3790.6390.6374,100
Aug 16, 201987.9089.0387.9088.9088.90115,500
Aug 15, 201987.6087.8486.8187.1487.14107,800
Aug 14, 201986.5186.6485.8986.1386.13156,000
Aug 13, 201986.5789.5386.4788.6188.61108,300
Aug 12, 201986.5987.1586.3987.0287.02338,400
Aug 09, 201988.0988.4487.4587.8287.8235,100
Aug 08, 201988.6289.0488.2688.9388.93336,700
Aug 07, 201986.6587.9786.4387.9787.9759,500
Aug 06, 201987.5488.0086.8387.2187.21127,800
Aug 05, 201987.6487.6485.6986.3986.39214,300
Aug 02, 201990.7791.0090.0390.2190.21200,800
Aug 01, 201994.5194.8290.9691.1391.13612,600
Jul 31, 201994.7694.7692.8093.9893.9858,300
Jul 30, 201994.9695.1594.5495.0995.09385,000
Jul 29, 201995.8096.1095.3295.6395.6337,700
Jul 26, 201996.2596.2595.9096.1396.1338,700
Jul 25, 201996.7796.9695.8596.0696.06259,900
Jul 24, 201996.1596.7296.1596.6196.6123,400
Jul 23, 201995.7296.2295.4996.2296.2222,700
Jul 22, 201995.3095.7494.9895.1095.1033,400
Jul 19, 201996.1696.2295.5395.6195.6138,200
Jul 18, 201995.1795.4794.8295.3795.37247,200
Jul 17, 201995.7095.8295.3395.3795.3720,100
Jul 16, 201995.7595.9995.4695.6095.6036,200
Jul 15, 201995.3195.6595.2295.4495.4443,100
Jul 12, 201994.7494.8894.5894.7094.7028,600
Jul 11, 201994.9995.2094.1894.5294.5276,000
Jul 10, 201995.4995.7294.7894.7894.7825,500
Jul 09, 201993.8594.7493.8594.6694.6628,700
Jul 08, 201994.9995.3194.7194.9494.9464,400
Jul 05, 201996.2396.2395.8096.1096.1056,000
Jul 03, 201997.0097.1496.7897.1197.1140,900
Jul 02, 201997.4897.6997.2097.5197.5161,900
Jul 01, 201998.2998.4997.1597.5497.54409,800
Jun 28, 201995.6195.6195.3295.5995.59106,500
Jun 27, 201995.4095.7695.2195.7495.7450,700
Jun 26, 201994.4795.0294.4794.7894.7899,300
Jun 25, 201994.0294.0293.2393.3993.3941,000
Jun 24, 201994.9195.0894.6194.8394.8321,800
Jun 24, 20190.807 Dividend
Jun 21, 201995.6396.0395.4795.5494.7369,100
Jun 20, 201996.5896.5895.6096.1495.3345,000
Jun 19, 201994.2995.0093.8994.6693.8669,200
Jun 18, 201992.3194.3292.3193.9993.20105,500
Jun 17, 201990.8791.3890.8391.0690.2931,000
Jun 14, 201990.9391.2990.5090.5789.8079,500
Jun 13, 201992.0292.0291.2891.6290.8575,300
Jun 12, 201991.7491.7491.0291.3590.5834,500
Jun 11, 201992.8893.6192.8493.1692.37697,700
Jun 10, 201991.7592.4391.4491.7991.0135,900
Jun 07, 201990.0491.1289.9290.3889.62116,600
Jun 06, 201989.0789.4488.8689.2488.4988,300
Jun 05, 201990.0590.0588.5989.2388.48281,800
Jun 04, 201989.2390.0689.0590.0689.30372,700
Jun 03, 201989.8290.2989.5789.9189.1565,900
May 31, 201989.0289.6688.9489.5788.8176,000
May 30, 201989.5789.8489.3789.5088.7472,900
May 29, 201989.3789.8489.0289.7989.03472,200
May 28, 201990.0190.3489.2989.4088.64208,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...