S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 49.55 50.07 49.35 50.06 66,666 +1.71(+3.53%)
Jun 28, 2012 48.47 48.47 47.84 48.35 63,208 -0.51(-1.05%)
Jun 27, 2012 48.79 48.94 48.60 48.86 117,000 +0.80(+1.67%)
Jun 26, 2012 48.17 48.41 47.78 48.06 48,428 +0.42(+0.87%)
Jun 25, 2012 47.98 47.98 47.36 47.65 99,078 -0.98(-2.02%)
Jun 22, 2012 48.85 48.85 48.37 48.63 1,128,302 +0.18(+0.37%)
Jun 21, 2012 50.06 50.06 48.44 48.45 128,503 -2.15(-4.26%)
Jun 20, 2012 50.87 51.07 50.15 50.60 357,812 -0.44(-0.86%)
Jun 19, 2012 50.77 51.36 50.72 51.04 160,829 +0.55(+1.09%)
Jun 18, 2012 50.23 50.55 50.00 50.49 117,235 +0.36(+0.71%)
Jun 15, 2012 49.78 50.14 49.65 50.13 66,222 +0.86(+1.75%)
Jun 14, 2012 48.90 49.57 48.73 49.27 73,652 +0.12(+0.25%)
Jun 13, 2012 49.30 49.70 49.09 49.15 73,184 -0.03(-0.06%)
Jun 12, 2012 49.01 49.27 48.83 49.18 131,297 +1.04(+2.16%)
Jun 11, 2012 49.25 49.39 48.14 48.14 65,129 -0.26(-0.54%)
Jun 08, 2012 48.49 48.57 48.15 48.40 443,532 -0.97(-1.97%)
Jun 07, 2012 50.11 50.34 49.30 49.37 492,562 +0.65(+1.33%)
Jun 06, 2012 47.85 48.75 47.77 48.73 166,739 +1.32(+2.78%)
Jun 05, 2012 47.17 47.47 47.02 47.41 92,248 +0.08(+0.16%)
Jun 04, 2012 47.14 47.44 46.94 47.33 158,508 +0.02(+0.03%)
Jun 01, 2012 47.74 47.78 47.31 47.31 425,442 -1.22(-2.51%)
May 31, 2012 48.52 48.85 48.08 48.53 297,960 +0.20(+0.42%)
May 30, 2012 48.36 48.53 48.07 48.33 73,176 -0.82(-1.66%)
May 29, 2012 48.91 49.20 48.73 49.15 171,052 +1.80(+3.80%)
May 25, 2012 47.38 47.47 47.21 47.35 62,281 -0.12(-0.24%)
May 24, 2012 48.32 48.32 47.13 47.47 166,167 -0.55(-1.14%)
May 23, 2012 47.84 48.12 47.27 48.02 231,241 -0.41(-0.84%)
May 22, 2012 48.61 49.03 48.09 48.42 198,112 -0.20(-0.41%)
May 21, 2012 47.71 48.63 47.71 48.63 177,661 +1.25(+2.64%)
May 18, 2012 48.06 48.17 47.30 47.38 464,414 -0.37(-0.78%)
May 17, 2012 48.49 48.69 47.75 47.75 382,555 -0.72(-1.48%)
May 16, 2012 48.98 49.38 48.45 48.46 2,371,472 -1.11(-2.24%)
May 15, 2012 49.71 49.91 49.34 49.57 121,113 -0.06(-0.13%)
May 14, 2012 49.94 50.01 49.60 49.64 235,953 -0.89(-1.77%)
May 11, 2012 50.55 51.08 50.42 50.53 71,118 -0.54(-1.06%)
May 10, 2012 51.34 51.43 50.94 51.07 125,302 -0.26(-0.51%)
May 09, 2012 51.13 51.53 50.88 51.33 99,235 -0.74(-1.42%)
May 08, 2012 52.41 52.41 51.48 52.07 165,636 -0.95(-1.79%)
May 07, 2012 52.92 53.12 52.86 53.02 60,582 -0.17(-0.32%)
May 04, 2012 53.72 53.75 53.05 53.19 273,565 -0.86(-1.60%)
May 03, 2012 54.57 54.57 53.95 54.06 634,341 -0.43(-0.79%)
May 02, 2012 54.32 54.51 54.02 54.49 174,503 -0.04(-0.07%)
May 01, 2012 53.95 54.90 53.95 54.53 102,855 +0.47(+0.87%)
Apr 30, 2012 54.21 54.21 53.77 54.06 132,731 -0.08(-0.16%)
Apr 27, 2012 53.93 54.20 53.57 54.14 135,564 +0.22(+0.40%)
Apr 26, 2012 53.54 54.04 53.46 53.93 81,146 +0.42(+0.79%)
Apr 25, 2012 53.43 53.67 53.20 53.50 219,785 +0.25(+0.46%)
Apr 24, 2012 53.27 53.52 53.08 53.25 64,975 +0.08(+0.16%)
Apr 23, 2012 53.36 53.36 52.53 53.17 173,810 -1.17(-2.16%)
Apr 20, 2012 54.36 54.75 54.33 54.34 311,862 +0.55(+1.02%)
Apr 19, 2012 54.13 54.52 53.58 53.79 232,605 -0.19(-0.36%)
Apr 18, 2012 53.77 54.16 53.72 53.99 165,885 -0.02(-0.03%)
Apr 17, 2012 53.62 54.08 53.46 54.00 113,622 +0.58(+1.08%)
Apr 16, 2012 54.13 54.27 53.22 53.42 87,366 -0.39(-0.73%)
Apr 13, 2012 54.10 54.10 53.47 53.82 75,979 -0.52(-0.95%)
Apr 12, 2012 52.98 54.33 52.98 54.33 154,504 +1.91(+3.65%)
Apr 11, 2012 52.50 52.65 52.34 52.42 119,481 +0.67(+1.30%)
Apr 10, 2012 52.71 52.94 51.66 51.75 165,058 -0.94(-1.79%)
Apr 09, 2012 52.68 52.92 52.63 52.69 116,910 -0.86(-1.61%)
Apr 05, 2012 52.95 53.65 52.95 53.55 97,422 +0.72(+1.36%)
Apr 04, 2012 52.74 52.89 52.42 52.84 235,392 -0.76(-1.41%)
Apr 03, 2012 53.89 53.98 53.22 53.59 157,448 +0.08(+0.16%)
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.