S&P China SPDR (NY: GXC )

131.54 USD -0.06 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 79.51 79.94 79.49 79.59 61,645 +0.96(+1.22%)
Oct 30, 2014 77.96 78.97 77.96 78.63 22,514 +0.35(+0.45%)
Oct 29, 2014 78.78 78.78 78.01 78.28 47,723 +0.17(+0.22%)
Oct 28, 2014 77.52 78.25 77.49 78.11 107,175 +1.77(+2.32%)
Oct 27, 2014 76.26 77.32 77.32 76.34 74,389 -0.98(-1.27%)
Oct 24, 2014 76.91 77.56 76.91 77.32 39,650 +0.28(+0.36%)
Oct 23, 2014 77.15 77.49 76.96 77.04 49,106 +0.42(+0.55%)
Oct 22, 2014 77.22 77.49 76.55 76.62 74,640 -0.32(-0.42%)
Oct 21, 2014 76.75 77.20 76.67 76.94 115,424 +0.44(+0.58%)
Oct 20, 2014 75.99 76.59 75.79 76.50 102,330 +0.22(+0.29%)
Oct 17, 2014 76.53 77.02 76.28 76.28 88,401 +0.72(+0.95%)
Oct 16, 2014 74.25 76.23 74.25 75.56 76,632 -0.15(-0.20%)
Oct 15, 2014 74.93 75.78 74.01 75.71 116,768 -0.04(-0.05%)
Oct 14, 2014 75.51 76.17 75.06 75.75 232,370 +0.16(+0.21%)
Oct 13, 2014 76.20 76.57 75.56 75.59 74,982 +0.15(+0.20%)
Oct 10, 2014 76.33 76.33 75.41 75.44 98,595 -1.69(-2.19%)
Oct 09, 2014 77.91 77.91 76.87 77.13 79,573 -1.24(-1.58%)
Oct 08, 2014 77.35 78.47 76.88 78.37 77,163 +1.35(+1.75%)
Oct 07, 2014 77.59 77.78 77.02 77.02 44,905 -0.52(-0.67%)
Oct 06, 2014 77.93 78.09 77.49 77.54 171,997 +1.19(+1.56%)
Oct 03, 2014 76.59 77.15 76.16 76.35 167,228 +1.06(+1.41%)
Oct 02, 2014 75.08 75.57 73.73 75.29 196,833 +0.19(+0.25%)
Oct 01, 2014 76.34 76.48 75.00 75.10 183,107 -1.55(-2.02%)
Sep 30, 2014 76.35 76.84 76.30 76.65 269,511 +0.06(+0.08%)
Sep 29, 2014 76.62 76.83 76.40 76.59 69,339 -1.88(-2.40%)
Sep 26, 2014 78.22 78.78 78.21 78.47 77,029 +0.30(+0.38%)
Sep 25, 2014 78.71 78.93 77.88 78.17 84,004 -1.44(-1.81%)
Sep 24, 2014 79.11 79.83 78.90 79.61 60,736 +1.48(+1.89%)
Sep 23, 2014 78.14 78.76 78.03 78.13 92,680 -0.09(-0.12%)
Sep 22, 2014 79.23 79.23 78.09 78.22 134,002 -1.70(-2.13%)
Sep 19, 2014 80.80 80.80 79.60 79.92 160,091 -0.68(-0.84%)
Sep 18, 2014 80.50 80.75 80.29 80.60 37,462 +0.07(+0.09%)
Sep 17, 2014 80.86 81.09 80.47 80.53 120,488 -0.26(-0.32%)
Sep 16, 2014 79.49 81.67 79.49 80.79 236,007 +0.62(+0.77%)
Sep 15, 2014 81.04 81.18 80.07 80.17 166,140 -1.38(-1.69%)
Sep 12, 2014 81.69 81.73 81.28 81.55 64,815 -0.40(-0.49%)
Sep 11, 2014 81.46 81.95 81.46 81.95 35,052 -0.30(-0.36%)
Sep 10, 2014 81.92 82.39 81.67 82.25 54,311 -0.90(-1.08%)
Sep 09, 2014 83.87 83.87 82.98 83.15 252,267 -0.83(-0.99%)
Sep 08, 2014 84.12 84.32 83.68 83.98 137,179 -0.40(-0.47%)
Sep 05, 2014 83.83 84.38 83.63 84.38 292,324 +0.82(+0.98%)
Sep 04, 2014 84.01 84.25 83.44 83.56 35,232 -0.03(-0.04%)
Sep 03, 2014 83.74 83.85 83.25 83.59 43,979 +2.08(+2.55%)
Sep 02, 2014 81.26 81.26 81.26 81.51 205,961 +0.74(+0.92%)
Aug 29, 2014 81.17 80.77 80.77 80.77 66,000 +0.02(+0.02%)
Aug 28, 2014 80.79 80.84 80.51 80.75 63,684 -1.25(-1.52%)
Aug 27, 2014 82.09 82.24 81.95 82.00 30,670 -0.50(-0.61%)
Aug 26, 2014 82.30 82.64 82.30 82.50 161,790 -0.07(-0.08%)
Aug 25, 2014 82.35 82.61 82.24 82.57 72,327 +0.63(+0.77%)
Aug 22, 2014 82.13 82.19 81.81 81.94 171,333 +0.00(+0.00%)
Aug 21, 2014 82.35 82.41 81.73 81.94 137,163 -0.83(-1.00%)
Aug 20, 2014 82.73 83.00 82.65 82.77 33,038 -0.31(-0.37%)
Aug 19, 2014 82.95 83.10 82.80 83.08 77,964 +0.13(+0.16%)
Aug 18, 2014 82.76 82.96 82.51 82.95 159,742 +0.57(+0.69%)
Aug 15, 2014 82.72 83.03 82.00 82.38 54,320 +0.03(+0.04%)
Aug 14, 2014 82.36 82.53 81.99 82.35 39,585 -0.72(-0.87%)
Aug 13, 2014 83.02 83.19 82.87 83.07 75,455 +0.92(+1.12%)
Aug 12, 2014 82.15 82.26 81.75 82.15 204,320 -0.05(-0.06%)
Aug 11, 2014 81.83 82.35 81.72 82.20 240,361 +0.90(+1.11%)
Aug 08, 2014 80.70 81.28 80.49 81.30 155,505 +1.40(+1.75%)
Aug 07, 2014 80.49 80.56 79.55 79.90 505,268 -0.45(-0.56%)
Aug 06, 2014 80.28 80.76 80.24 80.35 318,554 -0.22(-0.27%)
Aug 05, 2014 81.03 81.07 80.33 80.57 329,658 -0.94(-1.15%)
Aug 04, 2014 81.10 81.60 80.72 81.51 346,496 +0.91(+1.13%)
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.