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 (%)
Dec 31, 2013 62.30 62.65 62.65 62.65 173,034 +0.64(+1.02%)
Dec 30, 2013 61.90 62.18 61.74 62.01 88,556 -0.16(-0.26%)
Dec 27, 2013 61.87 62.26 61.82 62.17 203,889 +0.93(+1.52%)
Dec 26, 2013 61.46 61.47 61.12 61.24 172,224 -0.54(-0.87%)
Dec 24, 2013 61.36 61.92 61.36 61.78 222,387 +0.93(+1.53%)
Dec 23, 2013 60.82 61.22 60.70 60.85 146,801 +0.02(+0.03%)
Dec 20, 2013 61.00 61.13 60.77 60.83 510,513 -0.28(-0.46%)
Dec 19, 2013 60.91 61.40 60.58 61.11 283,790 -1.15(-1.85%)
Dec 18, 2013 61.78 62.61 60.90 62.26 193,346 +1.03(+1.68%)
Dec 17, 2013 61.53 61.69 61.18 61.23 81,016 -0.70(-1.13%)
Dec 16, 2013 62.09 62.52 61.89 61.93 141,094 -0.02(-0.03%)
Dec 13, 2013 62.25 62.25 61.70 61.95 91,524 +0.42(+0.67%)
Dec 12, 2013 61.50 61.73 61.36 61.53 124,844 -0.46(-0.75%)
Dec 11, 2013 62.92 63.13 61.84 62.00 231,321 -1.84(-2.88%)
Dec 10, 2013 63.29 63.87 63.20 63.83 160,929 +0.19(+0.30%)
Dec 09, 2013 63.75 63.87 63.60 63.64 64,152 -0.37(-0.57%)
Dec 06, 2013 63.75 64.17 63.62 64.01 74,544 +1.09(+1.73%)
Dec 05, 2013 63.34 63.44 62.87 62.92 129,544 -0.37(-0.58%)
Dec 04, 2013 62.98 63.51 62.61 63.29 280,680 +0.44(+0.70%)
Dec 03, 2013 62.89 63.22 62.44 62.85 229,955 -0.36(-0.57%)
Dec 02, 2013 63.87 63.89 63.10 63.21 99,158 -0.60(-0.94%)
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%)
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.