S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 54.47 54.52 53.71 53.82 148,834 +0.06(+0.12%)
Oct 26, 2012 53.81 53.76 53.76 53.76 301,070 -0.72(-1.31%)
Oct 25, 2012 54.57 54.72 54.30 54.48 314,780 +0.17(+0.30%)
Oct 24, 2012 54.63 54.67 54.21 54.31 368,096 +0.71(+1.32%)
Oct 23, 2012 53.89 53.94 53.38 53.60 246,797 -0.15(-0.28%)
Oct 19, 2012 54.14 54.14 53.56 53.75 161,804 -0.53(-0.98%)
Oct 18, 2012 54.15 54.61 54.04 54.29 357,748 +0.02(+0.04%)
Oct 17, 2012 53.71 54.39 53.41 54.26 253,279 +0.67(+1.25%)
Oct 16, 2012 53.41 53.72 53.22 53.60 204,845 +0.44(+0.83%)
Oct 15, 2012 52.90 53.20 52.72 53.16 44,482 +0.40(+0.76%)
Oct 12, 2012 52.73 53.01 52.61 52.75 171,630 +0.23(+0.43%)
Oct 11, 2012 52.40 52.70 52.40 52.53 437,435 +0.91(+1.77%)
Oct 10, 2012 51.72 51.76 51.54 51.62 62,225 +0.34(+0.66%)
Oct 09, 2012 51.97 51.97 51.21 51.28 82,207 -0.36(-0.70%)
Oct 08, 2012 51.67 51.69 51.50 51.64 72,171 -0.65(-1.25%)
Oct 05, 2012 52.32 52.64 52.13 52.29 144,538 +0.39(+0.74%)
Oct 04, 2012 51.41 51.94 51.39 51.91 198,505 +0.53(+1.02%)
Oct 03, 2012 51.52 51.52 51.17 51.38 142,248 -0.07(-0.14%)
Oct 02, 2012 51.68 51.73 51.25 51.45 93,807 -0.01(-0.02%)
Oct 01, 2012 51.40 51.94 51.36 51.46 43,944 +0.29(+0.57%)
Sep 28, 2012 51.18 51.36 51.05 51.17 82,911 -0.05(-0.11%)
Sep 27, 2012 51.07 51.25 50.75 51.22 94,141 +1.18(+2.36%)
Sep 26, 2012 50.39 50.39 49.81 50.04 131,147 -0.40(-0.79%)
Sep 25, 2012 51.10 51.32 50.41 50.44 145,171 -0.66(-1.29%)
Sep 24, 2012 50.86 51.15 50.78 51.10 38,314 +0.07(+0.14%)
Sep 21, 2012 51.32 51.32 51.02 51.03 60,445 +0.21(+0.42%)
Sep 20, 2012 50.88 50.88 50.55 50.82 156,532 -0.67(-1.30%)
Sep 19, 2012 51.13 51.57 51.05 51.49 90,182 +0.77(+1.52%)
Sep 18, 2012 50.86 50.88 50.57 50.72 47,690 -0.17(-0.33%)
Sep 17, 2012 51.40 51.40 50.85 50.88 56,229 -0.63(-1.22%)
Sep 14, 2012 51.46 52.10 51.36 51.51 139,633 +0.66(+1.30%)
Sep 13, 2012 49.55 51.21 49.50 50.85 255,117 +1.09(+2.20%)
Sep 12, 2012 49.78 49.86 49.56 49.76 278,029 +0.24(+0.49%)
Sep 11, 2012 49.08 49.55 49.08 49.52 40,960 +0.60(+1.22%)
Sep 10, 2012 49.26 49.43 48.88 48.92 82,962 -0.63(-1.27%)
Sep 07, 2012 49.38 49.72 49.32 49.55 216,605 +1.05(+2.17%)
Sep 06, 2012 47.80 48.61 47.64 48.50 90,762 +0.98(+2.07%)
Sep 05, 2012 47.46 47.65 47.33 47.51 39,352 -0.36(-0.76%)
Sep 04, 2012 48.16 48.16 47.73 47.87 106,276 -0.61(-1.26%)
Aug 31, 2012 48.46 48.73 48.18 48.49 30,230 +0.26(+0.54%)
Aug 30, 2012 48.48 48.50 48.21 48.23 313,362 -0.72(-1.46%)
Aug 29, 2012 49.09 49.23 48.81 48.94 108,480 -0.14(-0.29%)
Aug 27, 2012 49.44 49.44 49.04 49.08 57,118 -0.65(-1.31%)
Aug 24, 2012 49.63 49.83 49.30 49.74 176,635 -0.05(-0.09%)
Aug 23, 2012 50.22 50.30 49.72 49.78 74,460 -0.31(-0.61%)
Aug 22, 2012 49.88 50.19 49.69 50.09 141,426 -0.22(-0.44%)
Aug 21, 2012 50.55 50.81 50.14 50.31 201,003 -0.27(-0.53%)
Aug 20, 2012 50.38 50.62 50.25 50.58 82,169 -0.01(-0.02%)
Aug 17, 2012 50.89 50.89 50.45 50.59 2,413,450 -0.02(-0.05%)
Aug 16, 2012 50.63 50.81 50.40 50.61 783,248 -0.15(-0.29%)
Aug 15, 2012 50.56 50.82 50.56 50.76 26,530 -0.22(-0.43%)
Aug 14, 2012 51.21 51.21 50.85 50.98 90,976 +0.20(+0.39%)
Aug 13, 2012 50.79 51.01 50.57 50.78 27,124 -0.39(-0.77%)
Aug 10, 2012 50.87 51.26 50.87 51.18 24,599 +0.01(+0.02%)
Aug 09, 2012 51.21 51.56 51.14 51.17 38,383 +0.20(+0.40%)
Aug 08, 2012 50.96 51.23 50.77 50.96 17,592 -0.08(-0.15%)
Aug 07, 2012 50.99 51.34 50.91 51.04 112,886 +0.42(+0.82%)
Aug 06, 2012 50.32 50.99 50.32 50.63 190,855 +0.47(+0.94%)
Aug 03, 2012 49.86 50.41 49.81 50.16 206,636 +1.02(+2.07%)
Aug 02, 2012 49.09 49.60 48.79 49.14 54,473 -0.58(-1.17%)
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.