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 (%)
Feb 27, 2015 68.25 68.35 68.03 68.07 62,525 -0.17(-0.24%)
Feb 26, 2015 68.19 68.31 68.09 68.24 52,841 +0.60(+0.88%)
Feb 25, 2015 67.95 67.95 67.50 67.64 58,068 -0.23(-0.34%)
Feb 24, 2015 67.48 68.09 67.48 67.87 71,044 +0.68(+1.01%)
Feb 23, 2015 67.61 67.64 67.07 67.19 81,320 -0.56(-0.83%)
Feb 20, 2015 67.23 67.76 67.08 67.76 96,913 +0.49(+0.73%)
Feb 19, 2015 67.14 67.44 66.96 67.27 39,398 -0.12(-0.17%)
Feb 18, 2015 67.30 67.46 67.12 67.38 43,850 -0.09(-0.14%)
Feb 17, 2015 67.54 67.73 67.20 67.47 81,447 +0.19(+0.28%)
Feb 13, 2015 66.94 67.28 67.28 67.28 95,282 +0.45(+0.67%)
Feb 12, 2015 66.71 66.95 66.35 66.83 76,704 +0.56(+0.84%)
Feb 11, 2015 65.91 66.29 65.89 66.28 80,533 -0.05(-0.08%)
Feb 10, 2015 66.29 66.50 66.04 66.33 276,079 +0.46(+0.70%)
Feb 09, 2015 65.88 66.20 65.53 65.86 124,271 -0.26(-0.39%)
Feb 06, 2015 66.47 66.66 66.01 66.12 104,896 -1.43(-2.11%)
Feb 05, 2015 67.25 67.67 66.98 67.55 174,715 -0.30(-0.44%)
Feb 04, 2015 68.26 68.66 67.78 67.85 269,088 +0.33(+0.49%)
Feb 03, 2015 66.86 67.59 66.86 67.51 377,580 +0.94(+1.41%)
Feb 02, 2015 66.35 66.62 66.01 66.58 167,408 +0.86(+1.31%)
Jan 30, 2015 66.38 66.67 65.67 65.72 468,481 -1.42(-2.11%)
Jan 29, 2015 67.02 67.20 66.35 67.13 149,489 +0.40(+0.60%)
Jan 28, 2015 67.82 67.82 66.64 66.74 269,075 -1.14(-1.69%)
Jan 27, 2015 67.53 68.10 67.47 67.88 328,665 -1.04(-1.50%)
Jan 26, 2015 68.64 69.06 68.64 68.92 147,766 +0.09(+0.13%)
Jan 23, 2015 68.73 69.03 68.65 68.82 275,303 -0.24(-0.35%)
Jan 22, 2015 68.24 69.11 67.97 69.07 390,244 +0.95(+1.40%)
Jan 21, 2015 67.23 68.11 66.95 68.11 192,914 +1.95(+2.94%)
Jan 20, 2015 65.97 66.32 65.84 66.16 154,995 -0.37(-0.56%)
Jan 16, 2015 65.89 66.57 65.56 66.54 188,968 -0.10(-0.15%)
Jan 15, 2015 67.57 67.57 66.62 66.64 136,660 +0.00(+0.01%)
Jan 14, 2015 66.55 67.00 66.26 66.63 156,742 -0.70(-1.04%)
Jan 13, 2015 67.76 67.93 66.67 67.33 143,606 +0.61(+0.91%)
Jan 12, 2015 67.39 67.39 66.55 66.73 120,950 -0.70(-1.03%)
Jan 09, 2015 67.99 68.04 67.34 67.42 246,831 -0.36(-0.54%)
Jan 08, 2015 67.76 68.00 67.58 67.79 369,235 +0.53(+0.79%)
Jan 07, 2015 66.74 67.37 66.55 67.26 1,462,175 +1.72(+2.63%)
Jan 06, 2015 66.04 66.24 65.12 65.53 276,068 -0.40(-0.60%)
Jan 05, 2015 66.47 66.59 65.81 65.93 209,631 -0.14(-0.21%)
Jan 02, 2015 66.69 66.69 65.86 66.07 111,034 +0.04(+0.06%)
Dec 31, 2014 66.39 66.03 66.03 66.03 77,673 +0.82(+1.26%)
Dec 30, 2014 65.25 65.45 65.11 65.21 134,667 -0.59(-0.89%)
Dec 29, 2014 66.16 66.23 65.80 65.80 110,150 -0.42(-0.64%)
Dec 26, 2014 66.16 66.67 66.16 66.22 97,442 +1.58(+2.45%)
Dec 24, 2014 64.67 64.64 64.64 64.64 25,087 -0.33(-0.51%)
Dec 23, 2014 65.37 65.37 64.79 64.97 67,052 -0.79(-1.20%)
Dec 22, 2014 65.43 65.85 65.43 65.76 85,304 +0.82(+1.26%)
Dec 19, 2014 64.35 65.07 64.24 64.94 429,241 +0.48(+0.74%)
Dec 18, 2014 64.32 64.67 64.10 64.46 150,537 +0.50(+0.78%)
Dec 17, 2014 63.07 64.51 62.81 63.96 550,133 +1.03(+1.63%)
Dec 16, 2014 62.62 63.96 62.37 62.93 398,070 -0.37(-0.58%)
Dec 15, 2014 63.78 63.87 62.79 63.30 104,744 -0.23(-0.36%)
Dec 12, 2014 63.90 64.14 63.41 63.53 77,025 -0.71(-1.11%)
Dec 11, 2014 64.14 64.86 64.14 64.24 286,844 +0.51(+0.80%)
Dec 10, 2014 64.60 64.70 63.70 63.73 123,203 -0.58(-0.91%)
Dec 09, 2014 64.30 64.36 63.78 64.32 166,495 -1.71(-2.59%)
Dec 08, 2014 66.71 66.75 65.85 66.03 141,235 -0.73(-1.10%)
Dec 05, 2014 66.49 66.85 66.29 66.76 117,766 +0.45(+0.68%)
Dec 04, 2014 66.57 66.60 66.14 66.31 313,075 +1.16(+1.78%)
Dec 03, 2014 64.92 65.37 64.84 65.15 91,354 -0.48(-0.73%)
Dec 02, 2014 65.33 65.71 65.31 65.62 99,560 +1.05(+1.63%)
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.