S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 61.71 61.98 61.69 61.82 39,952 +0.11(+0.17%)
Jun 27, 2014 61.47 61.80 61.42 61.71 191,735 +0.09(+0.15%)
Jun 26, 2014 61.55 61.83 61.42 61.62 38,884 +0.58(+0.94%)
Jun 25, 2014 60.63 61.10 60.63 61.05 20,294 +0.50(+0.83%)
Jun 24, 2014 60.86 61.21 60.48 60.55 46,873 -0.17(-0.28%)
Jun 23, 2014 60.60 60.84 60.47 60.72 137,661 -0.49(-0.81%)
Jun 20, 2014 61.10 61.37 61.10 61.21 56,330 -0.11(-0.18%)
Jun 19, 2014 61.24 61.44 61.10 61.33 80,644 -0.57(-0.92%)
Jun 18, 2014 61.50 61.95 61.13 61.89 45,144 +0.48(+0.78%)
Jun 17, 2014 61.11 61.55 61.03 61.41 86,883 -0.11(-0.18%)
Jun 16, 2014 61.45 61.55 61.23 61.53 940,898 +0.02(+0.04%)
Jun 13, 2014 61.21 61.55 61.20 61.50 61,015 +0.65(+1.07%)
Jun 12, 2014 61.14 61.14 60.62 60.85 151,859 -0.04(-0.07%)
Jun 11, 2014 60.81 61.11 60.81 60.90 57,810 -0.32(-0.52%)
Jun 10, 2014 61.21 61.24 61.06 61.21 69,637 +0.87(+1.44%)
Jun 06, 2014 60.14 60.42 60.14 60.34 61,574 +0.02(+0.03%)
Jun 05, 2014 60.27 60.51 60.02 60.33 40,139 +0.43(+0.72%)
Jun 04, 2014 59.81 59.97 59.63 59.90 27,826 -0.46(-0.77%)
Jun 03, 2014 60.06 60.50 59.99 60.36 46,896 +0.37(+0.62%)
Jun 02, 2014 60.01 60.14 59.85 59.99 80,323 +0.38(+0.64%)
May 30, 2014 59.92 60.10 59.50 59.61 128,532 -0.03(-0.05%)
May 29, 2014 59.56 59.73 59.42 59.64 171,523 -0.01(-0.01%)
May 28, 2014 59.77 59.89 59.48 59.65 72,035 +0.33(+0.56%)
May 27, 2014 59.39 59.58 59.09 59.31 63,903 -0.15(-0.25%)
May 23, 2014 59.44 59.46 59.46 59.46 56,345 +0.11(+0.18%)
May 22, 2014 59.21 59.45 59.21 59.35 68,629 +0.53(+0.89%)
May 21, 2014 58.60 58.83 58.57 58.83 35,511 +0.79(+1.37%)
May 20, 2014 57.93 58.31 57.80 58.03 46,931 -0.26(-0.45%)
May 19, 2014 58.02 58.33 58.02 58.29 40,407 -0.11(-0.19%)
May 16, 2014 58.03 58.45 57.77 58.41 35,858 +0.42(+0.73%)
May 15, 2014 58.19 58.19 57.59 57.98 60,206 -0.32(-0.56%)
May 14, 2014 58.27 58.57 58.24 58.31 185,327 +0.58(+1.01%)
May 13, 2014 57.67 57.85 57.34 57.72 179,560 +0.11(+0.18%)
May 12, 2014 57.20 57.67 57.17 57.62 150,830 +1.45(+2.58%)
May 09, 2014 56.05 56.30 55.88 56.17 47,295 +0.04(+0.07%)
May 08, 2014 56.53 56.67 56.12 56.13 126,138 -0.41(-0.72%)
May 07, 2014 56.69 56.69 56.29 56.53 190,651 -0.60(-1.05%)
May 06, 2014 57.23 57.64 57.07 57.13 269,405 -0.14(-0.24%)
May 05, 2014 57.03 57.31 56.94 57.27 70,721 -0.40(-0.69%)
May 02, 2014 57.59 57.90 57.45 57.67 71,060 +0.32(+0.55%)
May 01, 2014 56.99 57.67 56.98 57.35 41,087 +0.21(+0.37%)
Apr 30, 2014 57.08 57.18 56.82 57.14 108,165 -0.49(-0.84%)
Apr 29, 2014 57.55 57.88 57.50 57.63 43,568 +0.66(+1.15%)
Apr 28, 2014 57.43 57.43 56.68 56.97 52,200 -0.99(-1.71%)
Apr 25, 2014 57.73 58.01 57.43 57.96 124,408 -0.44(-0.75%)
Apr 24, 2014 58.61 58.64 57.93 58.40 42,362 -0.23(-0.39%)
Apr 23, 2014 58.57 58.71 58.28 58.62 116,480 -0.53(-0.89%)
Apr 22, 2014 59.09 59.35 59.06 59.15 82,961 +0.06(+0.10%)
Apr 21, 2014 59.13 59.20 58.66 59.09 63,290 -0.31(-0.52%)
Apr 17, 2014 59.20 59.40 59.40 59.40 468,639 +0.28(+0.47%)
Apr 16, 2014 58.93 59.31 58.69 59.13 88,017 +0.69(+1.18%)
Apr 15, 2014 58.66 58.86 57.75 58.44 317,956 -1.19(-2.00%)
Apr 14, 2014 59.79 59.95 59.40 59.63 103,020 +0.04(+0.07%)
Apr 11, 2014 59.61 59.84 59.41 59.59 114,244 -0.72(-1.20%)
Apr 10, 2014 61.07 61.53 60.20 60.31 72,200 -0.20(-0.34%)
Apr 09, 2014 60.02 60.71 59.55 60.51 160,336 +0.96(+1.61%)
Apr 08, 2014 59.22 59.99 59.22 59.56 124,947 +1.00(+1.70%)
Apr 07, 2014 58.87 58.98 58.20 58.56 86,956 -0.26(-0.44%)
Apr 04, 2014 59.65 60.17 58.73 58.82 331,175 -0.75(-1.25%)
Apr 03, 2014 59.65 59.65 58.93 59.56 193,409 -0.27(-0.45%)
Apr 02, 2014 59.74 59.89 59.57 59.83 114,978 +0.22(+0.37%)
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.