S&P China SPDR (NY: GXC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	97.09	97.30	96.70	96.78	47,352	+0.41(+0.43%)
Jul 28, 2017	95.64	96.61	95.64	96.37	66,627	+0.61(+0.64%)
Jul 27, 2017	96.69	96.96	94.96	95.76	90,231	-0.46(-0.48%)
Jul 26, 2017	95.38	96.32	95.37	96.22	63,869	+0.87(+0.91%)
Jul 25, 2017	95.51	95.63	95.18	95.35	23,974	-0.06(-0.06%)
Jul 24, 2017	95.36	95.50	95.16	95.41	78,306	+0.43(+0.45%)
Jul 21, 2017	94.80	94.98	94.58	94.98	36,617	-0.14(-0.15%)
Jul 20, 2017	95.47	95.47	94.98	95.12	182,401	-0.32(-0.34%)
Jul 19, 2017	95.40	95.81	95.27	95.44	133,817	+1.34(+1.42%)
Jul 18, 2017	93.44	94.17	93.17	94.10	41,547	+0.50(+0.53%)
Jul 17, 2017	93.75	93.83	93.33	93.60	55,532	-0.68(-0.72%)
Jul 14, 2017	93.43	94.34	93.43	94.28	58,790	+1.38(+1.49%)
Jul 13, 2017	92.69	93.01	92.60	92.90	52,734	+0.14(+0.15%)
Jul 12, 2017	92.13	92.85	92.13	92.76	76,574	+1.75(+1.92%)
Jul 11, 2017	90.78	91.14	90.50	91.01	62,819	+1.41(+1.57%)
Jul 10, 2017	89.01	89.66	89.01	89.60	46,781	+0.54(+0.61%)
Jul 07, 2017	89.13	89.22	88.72	89.06	63,631	+0.22(+0.25%)
Jul 06, 2017	89.35	89.46	88.77	88.84	46,522	-1.04(-1.16%)
Jul 05, 2017	89.33	89.98	89.02	89.88	113,673	-0.14(-0.16%)
Jul 03, 2017	90.01	90.35	89.89	90.02	13,961	+0.74(+0.83%)
Jun 30, 2017	89.51	89.61	89.15	89.28	54,013	+0.19(+0.21%)
Jun 29, 2017	89.94	89.94	88.41	89.09	54,225	-1.15(-1.27%)
Jun 28, 2017	89.78	90.29	89.46	90.24	37,401	+0.65(+0.73%)
Jun 27, 2017	90.27	90.36	89.58	89.59	197,352	-0.83(-0.92%)
Jun 26, 2017	90.54	90.94	90.18	90.42	36,221	+0.59(+0.66%)
Jun 23, 2017	89.44	89.97	89.40	89.83	37,354	+0.25(+0.28%)
Jun 22, 2017	89.71	89.92	89.40	89.58	48,919	+0.40(+0.45%)
Jun 21, 2017	88.92	89.28	88.92	89.18	123,505	+0.62(+0.70%)
Jun 20, 2017	88.89	88.95	88.51	88.56	111,134	-0.78(-0.87%)
Jun 19, 2017	88.94	89.34	88.94	89.34	47,818	+1.67(+1.90%)
Jun 16, 2017	87.79	87.79	87.31	87.67	36,481	-0.11(-0.13%)
Jun 15, 2017	87.80	87.85	87.35	87.78	50,776	-0.92(-1.04%)
Jun 14, 2017	89.31	89.44	88.43	88.70	84,003	-0.45(-0.50%)
Jun 13, 2017	89.44	89.76	89.01	89.15	39,914	+0.33(+0.37%)
Jun 12, 2017	88.89	89.12	88.20	88.82	86,787	-0.72(-0.80%)
Jun 09, 2017	90.78	90.96	88.98	89.54	145,502	-1.37(-1.51%)
Jun 08, 2017	90.58	91.38	90.16	90.91	52,884	+1.57(+1.76%)
Jun 07, 2017	89.15	89.35	89.03	89.34	28,734	+0.25(+0.28%)
Jun 06, 2017	88.84	89.30	88.81	89.09	59,759	+0.37(+0.42%)
Jun 05, 2017	88.53	88.82	88.45	88.72	45,608	-0.04(-0.05%)
Jun 02, 2017	88.49	88.76	88.37	88.76	46,797	+0.15(+0.17%)
Jun 01, 2017	88.04	88.61	87.93	88.61	56,182	+1.07(+1.22%)
May 31, 2017	88.03	88.03	87.44	87.54	61,734	-0.67(-0.76%)
May 30, 2017	88.09	88.32	88.01	88.21	18,317	-0.02(-0.02%)
May 26, 2017	88.00	88.27	87.95	88.23	34,562	+0.10(+0.11%)
May 25, 2017	88.06	88.30	87.90	88.13	21,309	+0.99(+1.14%)
May 24, 2017	87.10	87.20	86.95	87.14	23,797	+0.13(+0.15%)
May 23, 2017	87.36	87.51	86.99	87.01	54,289	-0.54(-0.62%)
May 22, 2017	87.26	87.65	87.26	87.55	105,249	+0.77(+0.89%)
May 19, 2017	86.07	86.95	86.07	86.78	73,586	+1.30(+1.52%)
May 18, 2017	84.85	85.68	84.53	85.48	29,492	+0.22(+0.26%)
May 17, 2017	86.01	86.16	85.21	85.26	42,454	-1.35(-1.56%)
May 16, 2017	85.95	86.62	85.95	86.61	44,537	+0.43(+0.50%)
May 15, 2017	85.73	86.26	85.70	86.18	36,082	+0.68(+0.80%)
May 12, 2017	85.10	85.50	85.10	85.50	45,246	+0.69(+0.81%)
May 11, 2017	84.80	84.95	84.31	84.81	34,573	-0.16(-0.19%)
May 10, 2017	84.73	85.05	84.60	84.97	16,651	+0.66(+0.78%)
May 09, 2017	83.98	84.57	83.93	84.31	84,564	+1.59(+1.92%)
May 08, 2017	83.05	83.14	82.70	82.72	322,821	-0.11(-0.13%)
May 05, 2017	82.43	82.83	82.23	82.83	23,794	+0.11(+0.13%)
May 04, 2017	83.19	83.24	82.45	82.72	73,237	-0.96(-1.15%)
May 03, 2017	83.98	83.98	83.44	83.68	51,342	-0.37(-0.44%)
May 02, 2017	84.00	84.27	83.90	84.05	70,802	-0.16(-0.19%)

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.