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 (%)
Aug 31, 2012 48.04 48.30 47.75 48.06 30,500 +0.26(+0.54%)
Aug 30, 2012 48.05 48.07 47.79 47.80 316,161 -0.71(-1.46%)
Aug 29, 2012 48.66 48.79 48.38 48.51 109,449 -0.14(-0.29%)
Aug 27, 2012 49.00 49.00 48.60 48.65 57,628 -0.65(-1.31%)
Aug 24, 2012 49.20 49.39 48.87 49.30 178,212 -0.05(-0.09%)
Aug 23, 2012 49.77 49.85 49.28 49.34 75,125 -0.30(-0.61%)
Aug 22, 2012 49.44 49.75 49.25 49.65 142,689 -0.22(-0.44%)
Aug 21, 2012 50.11 50.36 49.69 49.87 202,798 -0.26(-0.53%)
Aug 20, 2012 49.94 50.17 49.80 50.13 82,903 -0.01(-0.02%)
Aug 17, 2012 50.44 50.44 50.01 50.14 2,435,004 -0.02(-0.05%)
Aug 16, 2012 50.18 50.36 49.95 50.16 790,243 -0.15(-0.29%)
Aug 15, 2012 50.11 50.37 50.11 50.31 26,767 -0.22(-0.43%)
Aug 14, 2012 50.75 50.76 50.40 50.53 91,789 +0.19(+0.39%)
Aug 13, 2012 50.34 50.56 50.12 50.33 27,366 -0.39(-0.77%)
Aug 10, 2012 50.42 50.81 50.42 50.72 24,819 +0.01(+0.02%)
Aug 09, 2012 50.76 51.10 50.69 50.71 38,726 +0.20(+0.40%)
Aug 08, 2012 50.50 50.78 50.32 50.51 17,749 -0.08(-0.15%)
Aug 07, 2012 50.54 50.89 50.46 50.59 113,894 +0.41(+0.82%)
Aug 06, 2012 49.87 50.54 49.87 50.18 192,559 +0.47(+0.94%)
Aug 03, 2012 49.41 49.97 49.37 49.71 208,482 +1.01(+2.07%)
Aug 02, 2012 48.66 49.16 48.35 48.70 54,960 -0.58(-1.17%)
Aug 01, 2012 49.54 49.62 49.13 49.28 104,794 +0.20(+0.41%)
Jul 31, 2012 49.16 49.48 49.08 49.08 32,423 +0.11(+0.22%)
Jul 30, 2012 48.81 49.19 48.77 48.97 97,294 -0.41(-0.84%)
Jul 27, 2012 48.42 49.52 48.38 49.38 71,897 +1.38(+2.87%)
Jul 26, 2012 47.97 48.17 47.66 48.00 56,366 +0.86(+1.82%)
Jul 25, 2012 47.47 47.58 47.04 47.15 36,060 -0.14(-0.30%)
Jul 24, 2012 47.62 47.62 47.11 47.29 49,587 +0.06(+0.13%)
Jul 23, 2012 47.14 47.37 46.73 47.23 56,891 -0.83(-1.73%)
Jul 20, 2012 48.44 48.46 47.86 48.06 67,207 -0.76(-1.56%)
Jul 19, 2012 48.39 48.90 48.38 48.82 78,307 +0.68(+1.41%)
Jul 18, 2012 47.60 48.32 47.60 48.14 46,237 -0.40(-0.82%)
Jul 17, 2012 48.22 48.63 47.68 48.54 66,379 +0.63(+1.32%)
Jul 16, 2012 47.79 47.96 47.53 47.91 29,432 -0.26(-0.55%)
Jul 13, 2012 47.82 48.28 47.82 48.18 42,879 +0.65(+1.36%)
Jul 12, 2012 47.48 47.72 47.13 47.53 243,340 -0.83(-1.71%)
Jul 11, 2012 48.49 48.52 48.02 48.35 33,803 +0.32(+0.66%)
Jul 10, 2012 48.88 49.02 47.79 48.04 40,040 -0.75(-1.53%)
Jul 09, 2012 48.97 48.97 48.59 48.78 22,629 -0.62(-1.25%)
Jul 06, 2012 49.55 49.62 49.15 49.40 40,785 -0.65(-1.31%)
Jul 05, 2012 49.94 50.26 49.73 50.05 141,847 -0.02(-0.05%)
Jul 03, 2012 49.71 50.18 49.54 50.08 35,269 +0.60(+1.21%)
Jul 02, 2012 49.46 49.62 49.16 49.48 44,079 -0.14(-0.28%)
Jun 29, 2012 49.11 49.62 48.92 49.62 67,262 +1.69(+3.53%)
Jun 28, 2012 48.04 48.04 47.42 47.93 63,772 -0.51(-1.05%)
Jun 27, 2012 48.36 48.50 48.17 48.43 118,045 +0.79(+1.67%)
Jun 26, 2012 47.75 47.98 47.36 47.64 48,860 +0.41(+0.87%)
Jun 25, 2012 47.56 47.56 46.94 47.23 99,963 -0.97(-2.02%)
Jun 22, 2012 48.42 48.42 47.94 48.20 1,138,378 +0.18(+0.37%)
Jun 21, 2012 49.62 49.62 48.01 48.02 129,651 -2.13(-4.26%)
Jun 20, 2012 50.42 50.61 49.71 50.15 361,007 -0.44(-0.86%)
Jun 19, 2012 50.32 50.90 50.27 50.59 162,266 +0.55(+1.09%)
Jun 18, 2012 49.79 50.10 49.55 50.04 118,282 +0.36(+0.71%)
Jun 15, 2012 49.34 49.69 49.21 49.69 66,814 +0.85(+1.74%)
Jun 14, 2012 48.46 49.13 48.30 48.84 74,309 +0.12(+0.25%)
Jun 13, 2012 48.86 49.26 48.65 48.72 73,837 -0.03(-0.06%)
Jun 12, 2012 48.58 48.83 48.40 48.75 132,469 +1.03(+2.16%)
Jun 11, 2012 48.81 48.95 47.71 47.71 65,710 -0.26(-0.54%)
Jun 08, 2012 48.07 48.14 47.73 47.97 447,490 -0.96(-1.97%)
Jun 07, 2012 49.66 49.89 48.86 48.94 496,958 +0.64(+1.33%)
Jun 06, 2012 47.43 48.32 47.35 48.29 168,227 +1.31(+2.78%)
Jun 05, 2012 46.76 47.05 46.60 46.99 93,071 +0.08(+0.16%)
Jun 04, 2012 46.72 47.03 46.52 46.91 159,922 +0.02(+0.03%)
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.