S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 65.91 66.20 65.59 65.77 96,622 -0.68(-1.03%)
Nov 26, 2014 65.98 66.45 66.45 66.45 64,345 +1.60(+2.47%)
Nov 25, 2014 65.45 65.51 64.80 64.85 125,504 -0.50(-0.77%)
Nov 24, 2014 65.53 65.69 65.17 65.35 195,429 -0.26(-0.40%)
Nov 21, 2014 65.25 65.93 65.25 65.61 303,050 +2.18(+3.44%)
Nov 20, 2014 63.29 63.53 63.02 63.43 169,783 -0.29(-0.45%)
Nov 19, 2014 63.67 63.81 63.37 63.72 729,621 -0.42(-0.65%)
Nov 18, 2014 64.10 64.21 63.94 64.13 83,898 -0.60(-0.93%)
Nov 17, 2014 64.79 64.91 64.63 64.73 264,897 -1.69(-2.54%)
Nov 14, 2014 65.81 66.42 65.81 66.42 177,747 +1.34(+2.06%)
Nov 13, 2014 65.33 65.33 64.79 65.08 244,986 +0.20(+0.31%)
Nov 12, 2014 64.86 65.09 64.67 64.87 1,040,301 +0.13(+0.20%)
Nov 11, 2014 64.58 64.74 64.36 64.74 160,849 +0.20(+0.30%)
Nov 10, 2014 64.68 64.77 64.48 64.55 124,976 +0.42(+0.66%)
Nov 07, 2014 63.86 64.21 63.80 64.12 28,724 -0.18(-0.28%)
Nov 06, 2014 64.37 64.53 64.03 64.30 134,426 -0.02(-0.03%)
Nov 05, 2014 64.57 64.62 64.26 64.32 77,639 -0.49(-0.75%)
Nov 04, 2014 64.64 64.88 64.38 64.81 62,591 +0.41(+0.63%)
Nov 03, 2014 64.59 64.59 64.17 64.40 123,691 -0.42(-0.64%)
Oct 31, 2014 64.75 65.10 64.73 64.81 75,697 +0.78(+1.22%)
Oct 30, 2014 63.49 64.31 63.49 64.03 27,646 +0.29(+0.45%)
Oct 29, 2014 64.15 64.15 63.53 63.75 58,602 +0.14(+0.22%)
Oct 28, 2014 63.13 63.72 63.10 63.61 131,607 +1.44(+2.32%)
Oct 27, 2014 62.10 62.97 62.97 62.17 91,347 -0.80(-1.27%)
Oct 24, 2014 62.63 63.16 62.63 62.97 48,688 +0.23(+0.36%)
Oct 23, 2014 62.83 63.10 62.67 62.74 60,300 +0.34(+0.55%)
Oct 22, 2014 62.88 63.10 62.34 62.40 91,655 -0.26(-0.42%)
Oct 21, 2014 62.50 62.87 62.44 62.66 141,736 +0.36(+0.58%)
Oct 20, 2014 61.88 62.37 61.72 62.30 125,657 +0.18(+0.29%)
Oct 17, 2014 62.32 62.72 62.12 62.12 108,553 +0.59(+0.95%)
Oct 16, 2014 60.47 62.08 60.47 61.53 94,101 -0.12(-0.20%)
Oct 15, 2014 61.02 61.71 60.27 61.65 143,387 -0.03(-0.05%)
Oct 14, 2014 61.49 62.03 61.13 61.69 285,342 +0.13(+0.21%)
Oct 13, 2014 62.05 62.36 61.53 61.56 92,075 +0.12(+0.20%)
Oct 10, 2014 62.16 62.16 61.41 61.44 121,071 -1.38(-2.19%)
Oct 09, 2014 63.45 63.45 62.60 62.81 97,712 -1.01(-1.58%)
Oct 08, 2014 62.99 63.90 62.61 63.82 94,753 +1.10(+1.75%)
Oct 07, 2014 63.19 63.34 62.72 62.72 55,141 -0.42(-0.67%)
Oct 06, 2014 63.46 63.59 63.10 63.15 211,206 +0.97(+1.56%)
Oct 03, 2014 62.37 62.83 62.02 62.18 205,350 +0.86(+1.41%)
Oct 02, 2014 61.14 61.54 60.04 61.31 241,704 +0.15(+0.25%)
Oct 01, 2014 62.17 62.28 61.08 61.16 224,849 -1.26(-2.02%)
Sep 30, 2014 62.18 62.58 62.14 62.42 330,950 +0.05(+0.08%)
Sep 29, 2014 62.40 62.57 62.22 62.37 85,145 -1.53(-2.40%)
Sep 26, 2014 63.70 64.15 63.69 63.90 94,588 +0.24(+0.38%)
Sep 25, 2014 64.10 64.28 63.42 63.66 103,154 -1.17(-1.81%)
Sep 24, 2014 64.42 65.01 64.25 64.83 74,581 +1.21(+1.89%)
Sep 23, 2014 63.63 64.14 63.54 63.63 113,807 -0.07(-0.12%)
Sep 22, 2014 64.52 64.52 63.59 63.70 164,549 -1.38(-2.13%)
Sep 19, 2014 65.80 65.80 64.82 65.08 196,586 -0.55(-0.84%)
Sep 18, 2014 65.56 65.76 65.39 65.64 46,002 +0.06(+0.09%)
Sep 17, 2014 65.85 66.04 65.53 65.58 147,955 -0.21(-0.32%)
Sep 16, 2014 64.73 66.51 64.73 65.79 289,808 +0.50(+0.77%)
Sep 15, 2014 66.00 66.11 65.21 65.29 204,014 -1.12(-1.69%)
Sep 12, 2014 66.52 66.56 66.19 66.41 79,590 -0.33(-0.49%)
Sep 11, 2014 66.34 66.74 66.34 66.74 43,042 -0.24(-0.36%)
Sep 10, 2014 66.71 67.10 66.51 66.98 66,692 -0.73(-1.08%)
Sep 09, 2014 68.30 68.30 67.57 67.71 309,775 -0.68(-0.99%)
Sep 08, 2014 68.50 68.67 68.15 68.39 168,451 -0.33(-0.47%)
Sep 05, 2014 68.27 68.72 68.11 68.72 358,963 +0.67(+0.98%)
Sep 04, 2014 68.41 68.61 67.95 68.05 43,263 -0.02(-0.04%)
Sep 03, 2014 68.19 68.28 67.80 68.07 54,004 +1.69(+2.55%)
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.