S&P China SPDR (NY: GXC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	80.07	79.64	79.64	79.64	64,400	+0.99(+1.26%)
Dec 30, 2014	78.70	78.94	78.53	78.65	111,655	-0.71(-0.89%)
Dec 29, 2014	79.79	79.88	79.36	79.36	91,327	-0.51(-0.64%)
Dec 26, 2014	79.80	80.41	79.80	79.87	80,791	+1.91(+2.45%)
Dec 24, 2014	78.00	77.96	77.96	77.96	20,800	-0.40(-0.51%)
Dec 23, 2014	78.84	78.84	78.14	78.36	55,594	-0.95(-1.20%)
Dec 22, 2014	78.92	79.42	78.92	79.31	70,727	+0.99(+1.26%)
Dec 19, 2014	77.61	78.48	77.48	78.32	355,890	-0.13(-0.17%)
Dec 18, 2014	78.28	78.71	78.01	78.45	123,687	+0.61(+0.78%)
Dec 17, 2014	76.76	78.52	76.45	77.84	452,008	+1.25(+1.63%)
Dec 16, 2014	76.22	77.85	75.91	76.59	327,068	-0.45(-0.58%)
Dec 15, 2014	77.63	77.73	76.42	77.04	86,062	-0.28(-0.36%)
Dec 12, 2014	77.77	78.06	77.18	77.32	63,287	-0.87(-1.11%)
Dec 11, 2014	78.06	78.94	78.06	78.19	235,681	+0.62(+0.80%)
Dec 10, 2014	78.62	78.75	77.53	77.57	101,228	-0.71(-0.91%)
Dec 09, 2014	78.26	78.33	77.63	78.28	136,798	-2.08(-2.59%)
Dec 08, 2014	81.19	81.24	80.14	80.36	116,044	-0.89(-1.10%)
Dec 05, 2014	80.92	81.36	80.68	81.25	96,761	+0.55(+0.68%)
Dec 04, 2014	81.02	81.06	80.50	80.70	257,233	+1.41(+1.78%)
Dec 03, 2014	79.01	79.56	78.91	79.29	75,060	-0.58(-0.73%)
Dec 02, 2014	79.51	79.97	79.49	79.87	81,802	+1.28(+1.63%)
Dec 01, 2014	78.86	78.87	78.19	78.59	109,560	-2.17(-2.69%)
Nov 28, 2014	80.94	81.29	80.54	80.76	78,685	-0.84(-1.03%)
Nov 26, 2014	81.02	81.60	81.60	81.60	52,400	+1.97(+2.47%)
Nov 25, 2014	80.37	80.44	79.58	79.63	102,205	-0.62(-0.77%)
Nov 24, 2014	80.47	80.66	80.03	80.25	159,149	-0.32(-0.40%)
Nov 21, 2014	80.12	80.96	80.12	80.57	246,791	+2.68(+3.44%)
Nov 20, 2014	77.72	78.01	77.39	77.89	138,264	-0.35(-0.45%)
Nov 19, 2014	78.18	78.36	77.81	78.24	594,171	-0.51(-0.65%)
Nov 18, 2014	78.71	78.85	78.52	78.75	68,323	-0.74(-0.93%)
Nov 17, 2014	79.56	79.71	79.36	79.49	215,721	-2.07(-2.54%)
Nov 14, 2014	80.81	81.56	80.81	81.56	144,750	+1.65(+2.06%)
Nov 13, 2014	80.22	80.22	79.56	79.91	199,506	+0.25(+0.31%)
Nov 12, 2014	79.65	79.93	79.41	79.66	847,175	+0.16(+0.20%)
Nov 11, 2014	79.30	79.50	79.03	79.50	130,989	+0.24(+0.30%)
Nov 10, 2014	79.42	79.53	79.18	79.26	101,775	+0.52(+0.66%)
Nov 07, 2014	78.42	78.84	78.35	78.74	23,392	-0.22(-0.28%)
Nov 06, 2014	79.05	79.25	78.63	78.96	109,471	-0.02(-0.03%)
Nov 05, 2014	79.29	79.35	78.91	78.98	63,226	-0.60(-0.75%)
Nov 04, 2014	79.37	79.67	79.06	79.58	50,972	+0.50(+0.63%)
Nov 03, 2014	79.31	79.31	78.80	79.08	100,729	-0.51(-0.64%)
Oct 31, 2014	79.51	79.94	79.49	79.59	61,645	+0.96(+1.22%)
Oct 30, 2014	77.96	78.97	77.96	78.63	22,514	+0.35(+0.45%)
Oct 29, 2014	78.78	78.78	78.01	78.28	47,723	+0.17(+0.22%)
Oct 28, 2014	77.52	78.25	77.49	78.11	107,175	+1.77(+2.32%)
Oct 27, 2014	76.26	77.32	77.32	76.34	74,389	-0.98(-1.27%)
Oct 24, 2014	76.91	77.56	76.91	77.32	39,650	+0.28(+0.36%)
Oct 23, 2014	77.15	77.49	76.96	77.04	49,106	+0.42(+0.55%)
Oct 22, 2014	77.22	77.49	76.55	76.62	74,640	-0.32(-0.42%)
Oct 21, 2014	76.75	77.20	76.67	76.94	115,424	+0.44(+0.58%)
Oct 20, 2014	75.99	76.59	75.79	76.50	102,330	+0.22(+0.29%)
Oct 17, 2014	76.53	77.02	76.28	76.28	88,401	+0.72(+0.95%)
Oct 16, 2014	74.25	76.23	74.25	75.56	76,632	-0.15(-0.20%)
Oct 15, 2014	74.93	75.78	74.01	75.71	116,768	-0.04(-0.05%)
Oct 14, 2014	75.51	76.17	75.06	75.75	232,370	+0.16(+0.21%)
Oct 13, 2014	76.20	76.57	75.56	75.59	74,982	+0.15(+0.20%)
Oct 10, 2014	76.33	76.33	75.41	75.44	98,595	-1.69(-2.19%)
Oct 09, 2014	77.91	77.91	76.87	77.13	79,573	-1.24(-1.58%)
Oct 08, 2014	77.35	78.47	76.88	78.37	77,163	+1.35(+1.75%)
Oct 07, 2014	77.59	77.78	77.02	77.02	44,905	-0.52(-0.67%)
Oct 06, 2014	77.93	78.09	77.49	77.54	171,997	+1.19(+1.56%)
Oct 03, 2014	76.59	77.15	76.16	76.35	167,228	+1.06(+1.41%)
Oct 02, 2014	75.08	75.57	73.73	75.29	196,833	+0.19(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.