S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 69.96 70.04 69.72 69.80 46,220 -0.29(-0.41%)
Feb 27, 2017 69.94 70.10 69.76 70.09 18,581 -0.18(-0.26%)
Feb 24, 2017 70.16 70.27 70.09 70.27 111,935 -0.83(-1.17%)
Feb 23, 2017 71.55 71.55 70.90 71.10 32,162 -0.21(-0.29%)
Feb 22, 2017 71.03 71.34 71.03 71.31 44,745 +0.63(+0.89%)
Feb 21, 2017 70.30 70.74 70.30 70.69 58,606 +0.57(+0.81%)
Feb 17, 2017 70.12 70.12 70.12 0 -0.39(-0.55%)
Feb 16, 2017 70.60 70.68 70.39 70.51 21,347 +0.11(+0.16%)
Feb 15, 2017 70.06 70.50 70.00 70.40 63,518 +0.71(+1.02%)
Feb 14, 2017 69.73 69.77 69.23 69.69 51,929 -0.09(-0.12%)
Feb 13, 2017 69.71 70.06 69.56 69.77 59,234 +0.44(+0.64%)
Feb 10, 2017 68.97 69.45 68.94 69.33 40,290 +0.28(+0.40%)
Feb 09, 2017 68.88 69.21 68.88 69.05 29,338 +0.50(+0.72%)
Feb 08, 2017 68.64 68.03 68.56 35,301 +0.98(+1.45%)
Feb 07, 2017 67.74 67.82 67.39 67.57 67,597 +0.13(+0.19%)
Feb 06, 2017 67.44 67.64 67.39 67.44 31,307 +0.17(+0.26%)
Feb 03, 2017 67.28 67.43 67.07 67.27 64,465 -0.02(-0.03%)
Feb 02, 2017 66.97 67.36 66.95 67.29 64,587 +0.08(+0.12%)
Feb 01, 2017 67.53 67.64 67.04 67.21 25,589 +0.02(+0.03%)
Jan 31, 2017 66.94 67.26 66.92 67.19 105,635 +0.17(+0.25%)
Jan 30, 2017 66.92 67.07 66.70 67.03 88,921 -0.25(-0.37%)
Jan 27, 2017 67.41 67.49 67.14 67.28 40,877 -0.24(-0.36%)
Jan 26, 2017 67.66 67.72 67.41 67.52 63,802 +0.09(+0.13%)
Jan 25, 2017 67.11 67.49 67.11 67.44 37,201 +0.39(+0.58%)
Jan 24, 2017 66.70 67.17 66.70 67.04 99,817 +0.56(+0.84%)
Jan 23, 2017 66.19 66.51 66.12 66.49 39,399 +0.53(+0.80%)
Jan 20, 2017 66.09 66.16 65.77 65.96 53,896 -0.10(-0.16%)
Jan 19, 2017 66.46 66.46 65.88 66.06 50,454 -0.31(-0.47%)
Jan 18, 2017 66.26 66.44 66.13 66.37 138,201 +0.45(+0.69%)
Jan 17, 2017 65.92 66.01 65.77 65.92 76,677 -0.17(-0.26%)
Jan 13, 2017 66.10 66.10 66.10 0 +0.16(+0.24%)
Jan 12, 2017 65.96 65.97 65.50 65.94 25,322 -0.27(-0.41%)
Jan 11, 2017 65.90 66.26 65.70 66.21 67,597 +0.39(+0.59%)
Jan 10, 2017 65.46 66.23 65.46 65.82 72,899 +0.87(+1.34%)
Jan 09, 2017 64.77 65.07 64.71 64.95 87,575 +0.30(+0.46%)
Jan 06, 2017 64.95 64.95 64.42 64.65 80,494 -0.37(-0.56%)
Jan 05, 2017 64.50 65.19 64.50 65.02 112,664 +1.06(+1.66%)
Jan 04, 2017 63.41 64.18 63.41 63.96 97,052 +0.81(+1.28%)
Jan 03, 2017 63.02 63.54 62.97 63.15 129,739 +0.50(+0.81%)
Dec 30, 2016 62.64 62.64 62.64 0 +0.01(+0.01%)
Dec 29, 2016 62.46 62.85 62.46 62.64 158,639 +0.78(+1.27%)
Dec 28, 2016 62.16 62.16 61.78 61.85 41,130 +0.41(+0.66%)
Dec 27, 2016 61.42 61.74 61.42 61.44 30,399 +0.11(+0.18%)
Dec 23, 2016 61.33 61.33 61.33 0 +0.03(+0.06%)
Dec 22, 2016 61.52 61.52 61.19 61.30 129,447 -0.70(-1.12%)
Dec 21, 2016 62.19 62.24 61.98 61.99 54,536 -0.10(-0.17%)
Dec 20, 2016 61.99 62.23 61.99 62.10 87,671 -0.02(-0.03%)
Dec 19, 2016 62.20 62.39 62.07 62.11 73,329 -0.23(-0.38%)
Dec 16, 2016 62.89 62.96 62.27 62.35 48,461 -0.51(-0.81%)
Dec 15, 2016 63.06 63.28 62.82 62.86 98,893 -0.60(-0.95%)
Dec 14, 2016 64.20 64.60 63.40 63.46 63,005 -1.36(-2.10%)
Dec 13, 2016 64.52 65.05 64.52 64.82 42,929 +0.78(+1.22%)
Dec 12, 2016 64.30 64.36 63.83 64.04 80,887 -1.36(-2.08%)
Dec 09, 2016 65.23 65.46 65.15 65.40 63,812 -0.39(-0.60%)
Dec 08, 2016 65.52 65.93 65.41 65.80 187,533 +0.10(+0.16%)
Dec 07, 2016 65.06 65.94 65.06 65.69 236,866 +0.69(+1.05%)
Dec 06, 2016 64.96 65.06 64.81 65.01 194,504 +0.03(+0.04%)
Dec 05, 2016 64.94 65.21 64.83 64.98 130,928 -0.12(-0.18%)
Dec 02, 2016 65.11 65.40 64.91 65.10 58,836 -0.39(-0.60%)
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.