S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 58.99 59.51 58.72 59.37 57,764 +0.85(+1.45%)
Jun 29, 2016 58.23 58.63 58.23 58.52 73,899 +1.17(+2.04%)
Jun 28, 2016 57.22 57.52 56.92 57.35 25,242 +1.23(+2.19%)
Jun 27, 2016 56.62 56.62 55.50 56.11 157,958 -0.47(-0.83%)
Jun 24, 2016 56.45 57.81 56.08 56.58 73,645 -2.89(-4.86%)
Jun 23, 2016 59.04 59.50 58.85 59.47 75,039 +1.19(+2.04%)
Jun 22, 2016 58.43 58.69 58.23 58.28 162,644 +0.32(+0.56%)
Jun 21, 2016 57.70 58.12 57.57 57.96 44,957 +0.42(+0.74%)
Jun 20, 2016 57.46 57.92 57.45 57.53 47,906 +0.88(+1.56%)
Jun 17, 2016 56.64 56.85 56.33 56.65 52,677 -0.37(-0.65%)
Jun 16, 2016 56.19 57.04 55.82 57.02 92,586 -0.07(-0.12%)
Jun 15, 2016 57.14 57.48 56.99 57.09 40,957 +0.33(+0.58%)
Jun 14, 2016 56.49 56.99 56.22 56.76 47,833 +0.18(+0.31%)
Jun 13, 2016 56.63 57.17 56.50 56.58 60,388 -0.99(-1.72%)
Jun 10, 2016 57.61 57.93 57.40 57.57 33,924 -1.53(-2.59%)
Jun 09, 2016 58.86 59.09 58.86 59.09 19,966 -0.31(-0.53%)
Jun 08, 2016 59.44 59.68 59.28 59.41 40,447 -0.13(-0.21%)
Jun 07, 2016 59.58 59.84 59.53 59.53 48,855 +0.40(+0.67%)
Jun 06, 2016 58.61 59.31 58.61 59.14 63,450 +0.80(+1.37%)
Jun 03, 2016 58.41 58.46 57.97 58.33 78,377 +0.06(+0.10%)
Jun 02, 2016 57.77 58.39 57.77 58.28 55,480 +0.37(+0.64%)
Jun 01, 2016 58.01 58.13 57.77 57.90 80,518 -0.63(-1.08%)
May 31, 2016 58.11 58.67 57.88 58.54 96,900 +0.95(+1.66%)
May 27, 2016 57.50 57.58 57.58 57.58 24,049 +0.61(+1.07%)
May 26, 2016 56.70 57.04 56.67 56.98 40,927 +0.14(+0.25%)
May 25, 2016 56.88 57.09 56.53 56.83 35,262 +0.14(+0.24%)
May 24, 2016 55.81 56.79 55.81 56.70 51,030 +1.28(+2.32%)
May 23, 2016 55.48 55.84 55.41 55.41 129,516 -0.23(-0.41%)
May 20, 2016 55.50 55.80 55.50 55.64 30,862 +0.68(+1.24%)
May 19, 2016 55.11 55.13 54.69 54.96 72,897 -0.55(-0.99%)
May 18, 2016 55.42 56.18 55.27 55.51 50,236 -0.38(-0.68%)
May 17, 2016 56.17 56.25 55.66 55.89 45,238 -0.20(-0.36%)
May 16, 2016 55.47 56.27 55.47 56.09 111,919 +1.35(+2.47%)
May 13, 2016 55.40 55.52 54.70 54.74 80,866 -0.95(-1.71%)
May 12, 2016 56.35 56.35 55.55 55.69 113,283 -0.28(-0.50%)
May 11, 2016 56.10 56.31 55.90 55.97 63,860 -0.53(-0.94%)
May 10, 2016 55.93 56.56 55.93 56.50 22,480 +0.85(+1.53%)
May 09, 2016 56.27 56.34 55.61 55.65 109,310 -1.06(-1.86%)
May 06, 2016 56.30 56.91 56.30 56.71 163,095 -0.19(-0.34%)
May 05, 2016 57.29 57.36 56.75 56.90 47,169 +0.33(+0.58%)
May 04, 2016 56.76 57.04 56.45 56.57 199,976 -0.53(-0.93%)
May 03, 2016 57.67 57.79 57.10 57.10 281,928 -1.23(-2.11%)
May 02, 2016 58.83 58.83 58.06 58.33 53,563 -0.25(-0.43%)
Apr 29, 2016 58.75 58.93 58.17 58.59 100,689 -0.51(-0.87%)
Apr 28, 2016 59.46 59.73 59.03 59.10 90,678 -0.54(-0.91%)
Apr 27, 2016 59.19 59.76 59.02 59.64 37,630 +0.14(+0.23%)
Apr 26, 2016 59.31 59.58 59.14 59.51 18,878 +0.12(+0.20%)
Apr 25, 2016 59.64 59.64 59.26 59.39 31,113 -0.51(-0.86%)
Apr 22, 2016 60.20 60.53 59.68 59.90 94,168 -0.37(-0.62%)
Apr 21, 2016 60.65 60.83 60.08 60.28 101,299 -0.44(-0.72%)
Apr 20, 2016 60.39 61.07 60.22 60.71 73,040 -0.52(-0.85%)
Apr 19, 2016 60.92 61.31 60.75 61.24 38,932 +0.49(+0.81%)
Apr 18, 2016 60.22 60.93 60.13 60.75 56,309 +0.35(+0.59%)
Apr 15, 2016 60.58 60.67 60.30 60.39 47,872 -0.59(-0.97%)
Apr 14, 2016 61.12 61.12 60.73 60.98 38,130 -0.17(-0.28%)
Apr 13, 2016 60.88 61.15 60.82 61.15 99,708 +1.82(+3.07%)
Apr 12, 2016 58.87 59.58 58.55 59.33 38,919 +0.82(+1.40%)
Apr 11, 2016 58.77 59.17 58.47 58.51 97,635 +0.63(+1.09%)
Apr 08, 2016 58.29 58.33 57.75 57.88 27,152 +0.48(+0.84%)
Apr 07, 2016 57.72 57.80 57.08 57.40 48,998 -0.86(-1.48%)
Apr 06, 2016 57.47 58.26 57.31 58.26 24,354 +1.11(+1.93%)
Apr 05, 2016 57.63 57.65 57.06 57.15 41,905 -1.09(-1.87%)
Apr 04, 2016 58.68 58.92 58.13 58.24 117,373 -0.47(-0.81%)
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.