S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 53.73 53.73 53.30 53.58 133,915 -0.08(-0.16%)
Apr 27, 2012 53.46 53.72 53.10 53.66 136,774 +0.21(+0.40%)
Apr 26, 2012 53.07 53.56 52.99 53.45 81,870 +0.42(+0.79%)
Apr 25, 2012 52.96 53.20 52.72 53.03 221,746 +0.24(+0.46%)
Apr 24, 2012 52.80 53.05 52.61 52.78 65,555 +0.08(+0.16%)
Apr 23, 2012 52.89 52.89 52.07 52.70 175,361 -1.16(-2.16%)
Apr 20, 2012 53.88 54.27 53.85 53.86 314,645 +0.54(+1.02%)
Apr 19, 2012 53.65 54.04 53.11 53.32 234,681 -0.19(-0.36%)
Apr 18, 2012 53.30 53.69 53.24 53.51 167,365 -0.02(-0.03%)
Apr 17, 2012 53.14 53.60 52.99 53.52 114,636 +0.57(+1.08%)
Apr 16, 2012 53.65 53.79 52.74 52.95 88,146 -0.39(-0.73%)
Apr 13, 2012 53.62 53.62 53.00 53.34 76,657 -0.51(-0.95%)
Apr 12, 2012 52.51 53.85 52.51 53.85 155,883 +1.90(+3.65%)
Apr 11, 2012 52.03 52.19 51.88 51.96 120,547 +0.67(+1.30%)
Apr 10, 2012 52.24 52.47 51.21 51.29 166,531 -0.93(-1.79%)
Apr 09, 2012 52.21 52.45 52.16 52.22 117,953 -0.86(-1.61%)
Apr 05, 2012 52.48 53.17 52.48 53.08 98,292 +0.71(+1.36%)
Apr 04, 2012 52.27 52.42 51.96 52.37 237,492 -0.75(-1.41%)
Apr 03, 2012 53.42 53.50 52.74 53.12 158,853 +0.08(+0.16%)
Apr 02, 2012 52.16 53.19 52.16 53.04 184,865 +0.76(+1.45%)
Mar 30, 2012 52.49 52.58 52.15 52.28 47,083 +0.47(+0.90%)
Mar 29, 2012 51.51 51.84 51.07 51.81 250,420 -0.47(-0.89%)
Mar 28, 2012 52.94 52.94 51.93 52.28 481,671 -0.76(-1.43%)
Mar 27, 2012 53.52 53.52 52.99 53.04 215,406 -0.10(-0.19%)
Mar 26, 2012 52.70 53.20 52.70 53.13 159,756 +0.67(+1.28%)
Mar 23, 2012 52.26 52.48 51.96 52.46 116,651 +0.09(+0.18%)
Mar 22, 2012 52.52 52.61 52.06 52.37 77,245 -0.60(-1.13%)
Mar 21, 2012 52.86 53.12 52.66 52.97 82,025 +0.14(+0.26%)
Mar 20, 2012 53.04 53.04 52.57 52.83 917,218 -1.19(-2.21%)
Mar 19, 2012 53.84 54.35 53.65 54.02 109,229 -0.79(-1.44%)
Mar 16, 2012 54.82 54.95 54.44 54.81 175,153 +0.06(+0.11%)
Mar 15, 2012 54.53 54.90 54.34 54.75 56,051 +0.15(+0.28%)
Mar 14, 2012 55.21 55.56 54.39 54.60 192,149 -1.40(-2.50%)
Mar 13, 2012 54.86 56.02 54.86 55.99 651,821 +1.44(+2.63%)
Mar 12, 2012 54.74 54.81 54.30 54.56 420,664 -0.40(-0.72%)
Mar 09, 2012 54.79 55.11 54.69 54.95 66,734 +0.54(+1.00%)
Mar 08, 2012 54.34 54.63 54.08 54.41 65,607 +1.03(+1.93%)
Mar 07, 2012 53.10 53.46 53.00 53.38 240,534 +0.57(+1.07%)
Mar 06, 2012 53.36 53.40 52.52 52.81 330,114 -2.03(-3.69%)
Mar 05, 2012 55.39 55.39 54.63 54.84 133,362 -1.18(-2.10%)
Mar 02, 2012 55.73 56.11 55.70 56.02 472,999 +0.05(+0.10%)
Mar 01, 2012 55.60 56.04 55.54 55.96 991,236 +0.16(+0.29%)
Feb 29, 2012 56.21 56.44 55.73 55.80 1,115,083 -0.17(-0.30%)
Feb 28, 2012 55.64 56.02 55.58 55.97 268,000 +0.80(+1.44%)
Feb 27, 2012 54.86 55.32 54.60 55.18 359,025 -0.52(-0.93%)
Feb 24, 2012 55.62 55.93 55.52 55.70 252,836 +0.16(+0.29%)
Feb 23, 2012 55.48 55.65 55.22 55.54 99,640 -0.22(-0.40%)
Feb 22, 2012 55.60 55.81 55.44 55.76 100,091 +0.60(+1.08%)
Feb 21, 2012 55.60 55.63 54.98 55.16 263,362 -0.52(-0.93%)
Feb 17, 2012 56.06 56.06 55.44 55.68 158,166 -0.11(-0.19%)
Feb 16, 2012 55.00 55.83 55.00 55.79 601,479 +0.73(+1.32%)
Feb 15, 2012 55.44 55.50 54.93 55.06 2,381,479 +0.73(+1.35%)
Feb 14, 2012 54.33 54.35 54.01 54.33 71,240 -0.04(-0.07%)
Feb 13, 2012 54.41 54.59 54.12 54.37 94,095 +0.43(+0.79%)
Feb 10, 2012 54.08 54.08 53.56 53.94 133,590 -1.28(-2.33%)
Feb 09, 2012 55.29 55.38 54.82 55.22 143,271 -0.02(-0.03%)
Feb 08, 2012 54.79 55.24 54.76 55.24 1,356,736 +1.25(+2.31%)
Feb 07, 2012 53.91 54.13 53.60 53.99 127,481 -0.24(-0.44%)
Feb 06, 2012 54.22 54.32 54.08 54.23 328,147 -0.67(-1.23%)
Feb 03, 2012 54.66 55.08 54.66 54.90 197,238 +0.90(+1.67%)
Feb 02, 2012 53.92 54.41 53.88 54.00 195,963 +0.50(+0.94%)
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.