S&P China SPDR (NY: GXC )

68.01 +2.10 (+3.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 63.62 63.92 63.50 63.81 193,138 +0.18(+0.29%)
Nov 27, 2013 63.05 63.67 62.92 63.63 78,365 +1.09(+1.74%)
Nov 26, 2013 62.09 62.69 61.93 62.54 196,318 +0.50(+0.81%)
Nov 25, 2013 62.89 62.89 61.93 62.04 172,684 -1.16(-1.83%)
Nov 22, 2013 62.92 63.26 62.83 63.20 299,749 +0.27(+0.43%)
Nov 21, 2013 62.61 62.96 62.40 62.92 486,805 +0.38(+0.60%)
Nov 20, 2013 62.88 63.08 62.42 62.55 299,746 -0.51(-0.81%)
Nov 19, 2013 63.28 63.51 62.97 63.06 223,437 -0.31(-0.49%)
Nov 18, 2013 63.50 64.03 63.28 63.37 575,079 +1.45(+2.33%)
Nov 15, 2013 61.15 62.60 61.15 61.93 246,473 +2.23(+3.73%)
Nov 14, 2013 59.01 59.80 58.98 59.70 116,042 +0.54(+0.92%)
Nov 12, 2013 59.52 59.59 58.87 59.15 95,086 -0.45(-0.75%)
Nov 11, 2013 59.51 59.87 59.51 59.60 36,859 +0.46(+0.77%)
Nov 08, 2013 58.80 59.21 58.55 59.15 123,615 +0.22(+0.38%)
Nov 07, 2013 59.67 59.71 58.79 58.92 112,935 -0.96(-1.60%)
Nov 06, 2013 60.50 60.50 59.86 59.88 51,882 -0.17(-0.29%)
Nov 05, 2013 60.10 60.19 59.79 60.06 33,787 -0.73(-1.20%)
Nov 04, 2013 60.45 60.94 60.45 60.78 74,852 +0.06(+0.11%)
Nov 01, 2013 60.65 60.98 60.26 60.72 80,237 +0.43(+0.72%)
Oct 31, 2013 60.55 60.82 60.21 60.29 148,053 +0.03(+0.05%)
Oct 30, 2013 60.79 60.79 59.98 60.26 172,678 +0.58(+0.98%)
Oct 29, 2013 59.43 59.82 59.43 59.67 586,527 +0.59(+1.00%)
Oct 28, 2013 59.28 59.53 59.02 59.08 371,027 -0.18(-0.31%)
Oct 25, 2013 59.24 59.44 59.11 59.27 288,530 -0.19(-0.32%)
Oct 24, 2013 59.90 59.90 59.35 59.46 144,572 -0.35(-0.59%)
Oct 23, 2013 60.30 60.30 59.76 59.81 197,425 -1.85(-2.99%)
Oct 22, 2013 61.84 62.22 61.60 61.65 120,982 -0.07(-0.12%)
Oct 21, 2013 61.92 61.92 61.55 61.73 115,483 +0.22(+0.35%)
Oct 18, 2013 61.42 61.76 61.36 61.51 74,119 +0.48(+0.79%)
Oct 17, 2013 60.62 61.12 60.46 61.03 97,066 +0.05(+0.08%)
Oct 16, 2013 60.95 61.33 60.93 60.98 208,964 +0.15(+0.25%)
Oct 15, 2013 61.20 61.39 60.72 60.83 67,123 -0.81(-1.32%)
Oct 14, 2013 60.84 61.79 60.81 61.65 108,845 +0.28(+0.46%)
Oct 11, 2013 60.82 61.39 60.74 61.36 54,722 +0.36(+0.60%)
Oct 10, 2013 60.15 61.05 60.15 61.00 98,614 +0.93(+1.54%)
Oct 09, 2013 59.90 60.28 59.46 60.07 222,988 +0.41(+0.68%)
Oct 08, 2013 60.56 60.71 59.62 59.66 278,442 -0.47(-0.78%)
Oct 07, 2013 59.90 60.46 59.90 60.14 57,776 -0.54(-0.90%)
Oct 04, 2013 60.39 60.94 60.29 60.68 75,750 +0.84(+1.40%)
Oct 03, 2013 60.45 60.51 59.48 59.84 137,969 -0.34(-0.56%)
Oct 02, 2013 59.70 60.18 59.60 60.18 66,085 +0.18(+0.29%)
Oct 01, 2013 59.35 60.00 59.30 60.00 226,401 +0.34(+0.56%)
Sep 27, 2013 59.55 59.75 59.43 59.66 74,055 -0.31(-0.52%)
Sep 26, 2013 59.88 60.05 59.62 59.98 84,927 +0.19(+0.32%)
Sep 25, 2013 59.87 60.26 59.70 59.78 233,496 -0.25(-0.41%)
Sep 24, 2013 60.19 60.36 59.79 60.03 545,259 -0.53(-0.87%)
Sep 23, 2013 60.24 60.77 60.16 60.56 271,938 +0.48(+0.80%)
Sep 20, 2013 60.90 61.06 60.03 60.08 376,811 -0.80(-1.31%)
Sep 19, 2013 60.60 60.98 60.34 60.88 598,704 -0.42(-0.69%)
Sep 18, 2013 59.83 61.39 59.64 61.30 280,652 +1.18(+1.97%)
Sep 17, 2013 60.30 60.30 59.99 60.12 210,948 -0.05(-0.08%)
Sep 16, 2013 60.56 60.50 60.03 60.17 360,810 +0.38(+0.63%)
Sep 13, 2013 59.41 59.82 59.35 59.79 1,250,929 +0.28(+0.47%)
Sep 12, 2013 59.98 60.06 59.46 59.51 410,307 -0.75(-1.25%)
Sep 11, 2013 59.94 60.38 59.82 60.26 357,487 -0.26(-0.42%)
Sep 10, 2013 60.13 60.53 59.98 60.52 414,226 +0.84(+1.41%)
Sep 09, 2013 59.08 59.81 58.95 59.68 423,736 +1.21(+2.06%)
Sep 06, 2013 58.49 58.88 57.96 58.47 249,470 +0.26(+0.44%)
Sep 05, 2013 57.92 58.36 57.82 58.22 254,077 +0.62(+1.07%)
Sep 04, 2013 57.28 57.78 57.19 57.60 233,269 +0.79(+1.39%)
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.