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 (%)
Oct 31, 2014 65.33 65.68 65.31 65.39 75,027 +0.79(+1.22%)
Oct 30, 2014 64.05 64.88 64.05 64.61 27,401 +0.29(+0.45%)
Oct 29, 2014 64.73 64.73 64.10 64.32 58,083 +0.14(+0.22%)
Oct 28, 2014 63.69 64.29 63.67 64.18 130,441 +1.45(+2.32%)
Oct 27, 2014 62.66 63.53 63.53 62.72 90,537 -0.81(-1.27%)
Oct 24, 2014 63.19 63.73 63.19 63.53 48,257 +0.23(+0.36%)
Oct 23, 2014 63.39 63.67 63.23 63.30 59,766 +0.35(+0.55%)
Oct 22, 2014 63.45 63.67 62.90 62.95 90,843 -0.26(-0.42%)
Oct 21, 2014 63.06 63.43 62.99 63.22 140,481 +0.36(+0.58%)
Oct 20, 2014 62.44 62.93 62.27 62.85 124,544 +0.18(+0.29%)
Oct 17, 2014 62.88 63.28 62.67 62.67 107,591 +0.59(+0.95%)
Oct 16, 2014 61.01 62.63 61.01 62.08 93,267 -0.12(-0.20%)
Oct 15, 2014 61.56 62.26 60.81 62.21 142,116 -0.03(-0.05%)
Oct 14, 2014 62.04 62.58 61.67 62.24 282,814 +0.13(+0.21%)
Oct 13, 2014 62.61 62.91 62.08 62.11 91,259 +0.12(+0.20%)
Oct 10, 2014 62.72 62.72 61.96 61.98 119,998 -1.39(-2.19%)
Oct 09, 2014 64.01 64.01 63.16 63.37 96,847 -1.02(-1.58%)
Oct 08, 2014 63.55 64.47 63.16 64.39 93,914 +1.11(+1.75%)
Oct 07, 2014 63.75 63.91 63.28 63.28 54,653 -0.43(-0.67%)
Oct 06, 2014 64.03 64.16 63.67 63.71 209,335 +0.98(+1.56%)
Oct 03, 2014 62.93 63.39 62.58 62.73 203,531 +0.87(+1.41%)
Oct 02, 2014 61.69 62.09 60.58 61.86 239,562 +0.16(+0.25%)
Oct 01, 2014 62.72 62.84 61.62 61.70 222,857 -1.27(-2.02%)
Sep 30, 2014 62.73 63.13 62.69 62.98 328,018 +0.05(+0.08%)
Sep 29, 2014 62.95 63.13 62.77 62.93 84,391 -1.54(-2.40%)
Sep 26, 2014 64.27 64.73 64.26 64.47 93,751 +0.25(+0.38%)
Sep 25, 2014 64.67 64.85 63.99 64.23 102,240 -1.18(-1.81%)
Sep 24, 2014 65.00 65.59 64.83 65.41 73,921 +1.22(+1.89%)
Sep 23, 2014 64.20 64.71 64.11 64.19 112,799 -0.07(-0.12%)
Sep 22, 2014 65.10 65.10 64.16 64.27 163,092 -1.40(-2.13%)
Sep 19, 2014 66.39 66.39 65.40 65.67 194,844 -0.56(-0.84%)
Sep 18, 2014 66.14 66.35 65.97 66.22 45,594 +0.06(+0.09%)
Sep 17, 2014 66.44 66.63 66.12 66.17 146,644 -0.21(-0.32%)
Sep 16, 2014 65.31 67.10 65.31 66.38 287,241 +0.51(+0.77%)
Sep 15, 2014 66.59 66.70 65.79 65.87 202,206 -1.13(-1.69%)
Sep 12, 2014 67.12 67.15 66.78 67.00 78,885 -0.33(-0.49%)
Sep 11, 2014 66.93 67.33 66.93 67.33 42,661 -0.25(-0.36%)
Sep 10, 2014 67.31 67.70 67.10 67.58 66,101 -0.74(-1.08%)
Sep 09, 2014 68.91 68.91 68.18 68.32 307,030 -0.68(-0.99%)
Sep 08, 2014 69.12 69.28 68.75 69.00 166,958 -0.33(-0.47%)
Sep 05, 2014 68.88 69.33 68.71 69.33 355,783 +0.67(+0.98%)
Sep 04, 2014 69.03 69.22 68.56 68.66 42,880 -0.02(-0.04%)
Sep 03, 2014 68.80 68.89 68.40 68.68 53,526 +1.71(+2.55%)
Sep 02, 2014 66.77 66.77 66.77 66.97 250,672 +0.61(+0.92%)
Aug 29, 2014 66.69 66.36 66.36 66.36 80,327 +0.02(+0.02%)
Aug 28, 2014 66.38 66.42 66.15 66.35 77,508 -1.03(-1.52%)
Aug 27, 2014 67.45 67.57 67.33 67.37 37,328 -0.41(-0.61%)
Aug 26, 2014 67.62 67.90 67.62 67.78 196,912 -0.06(-0.08%)
Aug 25, 2014 67.66 67.88 67.57 67.84 88,028 +0.52(+0.77%)
Aug 22, 2014 67.48 67.53 67.22 67.32 208,527 +0.00(+0.00%)
Aug 21, 2014 67.66 67.71 67.15 67.32 166,939 -0.68(-1.00%)
Aug 20, 2014 67.97 68.20 67.91 68.01 40,210 -0.25(-0.37%)
Aug 19, 2014 68.15 68.28 68.03 68.26 94,888 +0.11(+0.16%)
Aug 18, 2014 68.00 68.16 67.79 68.15 194,419 +0.47(+0.69%)
Aug 15, 2014 67.97 68.22 67.37 67.69 66,112 +0.02(+0.04%)
Aug 14, 2014 67.67 67.81 67.37 67.66 48,178 -0.59(-0.87%)
Aug 13, 2014 68.21 68.35 68.09 68.25 91,835 +0.76(+1.12%)
Aug 12, 2014 67.50 67.59 67.16 67.50 248,675 -0.04(-0.06%)
Aug 11, 2014 67.23 67.66 67.14 67.54 292,540 +0.74(+1.11%)
Aug 08, 2014 66.31 66.78 66.13 66.80 189,263 +1.15(+1.75%)
Aug 07, 2014 66.13 66.19 65.36 65.65 614,955 -0.37(-0.56%)
Aug 06, 2014 65.96 66.36 65.93 66.02 387,708 -0.18(-0.27%)
Aug 05, 2014 66.58 66.61 66.00 66.20 401,222 -0.77(-1.15%)
Aug 04, 2014 66.63 67.05 66.32 66.97 421,715 +0.75(+1.13%)
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.