S&P China SPDR (NY: GXC )

65.88 +0.56 (+0.85%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 81.17 81.19 80.54 80.63 331,469 -0.90(-1.11%)
Apr 29, 2015 81.82 82.02 81.11 81.53 367,584 -1.10(-1.33%)
Apr 28, 2015 82.55 82.80 82.00 82.64 212,430 -0.08(-0.10%)
Apr 27, 2015 82.61 82.99 82.41 82.72 444,046 +1.14(+1.39%)
Apr 24, 2015 81.53 81.86 81.37 81.58 323,317 +0.29(+0.36%)
Apr 23, 2015 80.60 81.60 80.56 81.29 156,231 -0.51(-0.62%)
Apr 22, 2015 81.04 82.04 81.04 81.80 168,926 +1.56(+1.94%)
Apr 21, 2015 79.40 80.69 79.40 80.24 230,332 +1.63(+2.07%)
Apr 20, 2015 78.34 79.03 78.20 78.62 486,151 +0.23(+0.30%)
Apr 17, 2015 80.26 80.26 77.26 78.38 350,129 -2.68(-3.30%)
Apr 16, 2015 80.52 81.55 80.42 81.06 242,615 +1.10(+1.38%)
Apr 15, 2015 79.73 79.99 79.36 79.96 230,202 +0.17(+0.22%)
Apr 14, 2015 80.01 80.11 78.96 79.79 312,438 -1.03(-1.27%)
Apr 13, 2015 80.76 81.92 80.64 80.81 151,845 +0.85(+1.07%)
Apr 10, 2015 79.46 80.10 79.13 79.96 170,796 -0.80(-0.99%)
Apr 09, 2015 79.10 81.05 79.10 80.76 521,141 +2.93(+3.76%)
Apr 08, 2015 77.28 77.95 76.20 77.83 231,237 +4.80(+6.57%)
Apr 07, 2015 73.17 73.58 73.01 73.03 278,873 +0.03(+0.05%)
Apr 06, 2015 72.31 73.28 72.26 73.00 137,331 +0.76(+1.06%)
Apr 02, 2015 71.90 72.23 72.23 72.23 341,931 +0.94(+1.31%)
Apr 01, 2015 70.99 71.30 70.81 71.30 310,741 +1.12(+1.59%)
Mar 31, 2015 69.77 70.33 69.65 70.18 444,085 -0.50(-0.70%)
Mar 30, 2015 69.65 70.81 69.47 70.67 344,815 +2.35(+3.43%)
Mar 27, 2015 68.14 68.45 68.05 68.33 55,577 +1.01(+1.50%)
Mar 26, 2015 67.35 67.57 67.11 67.32 285,285 +0.04(+0.06%)
Mar 25, 2015 68.08 68.08 67.27 67.27 65,373 -0.87(-1.28%)
Mar 24, 2015 67.93 68.21 67.87 68.14 644,465 -0.09(-0.13%)
Mar 23, 2015 68.20 68.42 68.09 68.24 43,306 -0.08(-0.12%)
Mar 20, 2015 68.19 68.55 68.14 68.32 52,702 +0.37(+0.55%)
Mar 19, 2015 67.92 68.23 67.66 67.95 101,910 +0.01(+0.01%)
Mar 18, 2015 66.99 68.20 66.81 67.94 88,697 +1.15(+1.73%)
Mar 17, 2015 66.31 67.01 66.05 66.79 332,254 +0.22(+0.32%)
Mar 16, 2015 66.36 66.70 66.32 66.57 213,757 +0.95(+1.44%)
Mar 13, 2015 65.81 65.95 65.23 65.62 180,717 +0.12(+0.19%)
Mar 12, 2015 65.81 66.01 65.43 65.50 216,828 +0.36(+0.55%)
Mar 11, 2015 65.13 65.32 64.97 65.14 197,485 +0.06(+0.09%)
Mar 10, 2015 65.49 65.49 64.99 65.09 266,979 -1.31(-1.97%)
Mar 09, 2015 66.39 66.64 66.35 66.40 166,300 +0.33(+0.50%)
Mar 06, 2015 66.51 66.59 65.91 66.06 116,383 -0.66(-0.98%)
Mar 05, 2015 66.61 66.93 66.37 66.72 172,133 +0.08(+0.12%)
Mar 04, 2015 66.45 66.69 66.16 66.64 87,143 -0.36(-0.53%)
Mar 03, 2015 67.12 67.15 66.55 66.99 81,705 -1.24(-1.81%)
Mar 02, 2015 67.86 68.23 67.84 68.23 60,185 +0.16(+0.23%)
Feb 27, 2015 68.25 68.35 68.03 68.07 62,525 -0.17(-0.24%)
Feb 26, 2015 68.19 68.31 68.09 68.24 52,841 +0.60(+0.88%)
Feb 25, 2015 67.95 67.95 67.50 67.64 58,068 -0.23(-0.34%)
Feb 24, 2015 67.48 68.09 67.48 67.87 71,044 +0.68(+1.01%)
Feb 23, 2015 67.61 67.64 67.07 67.19 81,320 -0.56(-0.83%)
Feb 20, 2015 67.23 67.76 67.08 67.76 96,913 +0.49(+0.73%)
Feb 19, 2015 67.14 67.44 66.96 67.27 39,398 -0.12(-0.17%)
Feb 18, 2015 67.30 67.46 67.12 67.38 43,850 -0.09(-0.14%)
Feb 17, 2015 67.54 67.73 67.20 67.47 81,447 +0.19(+0.28%)
Feb 13, 2015 66.94 67.28 67.28 67.28 95,282 +0.45(+0.67%)
Feb 12, 2015 66.71 66.95 66.35 66.83 76,704 +0.56(+0.84%)
Feb 11, 2015 65.91 66.29 65.89 66.28 80,533 -0.05(-0.08%)
Feb 10, 2015 66.29 66.50 66.04 66.33 276,079 +0.46(+0.70%)
Feb 09, 2015 65.88 66.20 65.53 65.86 124,271 -0.26(-0.39%)
Feb 06, 2015 66.47 66.66 66.01 66.12 104,896 -1.43(-2.11%)
Feb 05, 2015 67.25 67.67 66.98 67.55 174,715 -0.30(-0.44%)
Feb 04, 2015 68.26 68.66 67.78 67.85 269,088 +0.33(+0.49%)
Feb 03, 2015 66.86 67.59 66.86 67.51 377,580 +0.94(+1.41%)
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.