S&P China SPDR (NY: GXC )

65.89 +0.57 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 57.10 57.30 56.88 57.21 56,452 +0.79(+1.40%)
Feb 25, 2011 56.14 56.51 56.14 56.42 76,971 +0.77(+1.39%)
Feb 24, 2011 55.45 55.84 55.16 55.65 90,217 -0.10(-0.18%)
Feb 23, 2011 55.92 56.14 55.22 55.74 120,941 -0.21(-0.37%)
Feb 22, 2011 56.77 56.77 55.77 55.95 215,793 -2.18(-3.75%)
Feb 18, 2011 58.40 58.40 57.93 58.13 57,245 +0.06(+0.10%)
Feb 17, 2011 57.82 58.18 57.69 58.07 134,495 +0.19(+0.33%)
Feb 16, 2011 57.59 58.12 57.57 57.88 181,990 +0.50(+0.86%)
Feb 15, 2011 57.25 57.45 57.08 57.38 43,370 +0.01(+0.01%)
Feb 14, 2011 57.67 57.72 57.35 57.37 67,494 +0.39(+0.69%)
Feb 11, 2011 56.33 57.26 56.25 56.98 101,136 +0.54(+0.95%)
Feb 10, 2011 55.88 56.61 55.65 56.44 145,319 -0.33(-0.57%)
Feb 09, 2011 57.12 57.12 56.34 56.77 197,006 -1.25(-2.15%)
Feb 08, 2011 57.99 58.15 57.67 58.02 91,493 -0.27(-0.46%)
Feb 07, 2011 58.13 58.52 58.13 58.28 47,394 -0.22(-0.37%)
Feb 04, 2011 58.65 58.67 58.12 58.50 152,075 +0.02(+0.03%)
Feb 03, 2011 58.67 58.70 58.26 58.49 60,605 -0.02(-0.04%)
Feb 02, 2011 58.75 58.88 58.48 58.51 44,661 +0.14(+0.25%)
Feb 01, 2011 57.99 58.62 57.99 58.36 94,475 +0.68(+1.18%)
Jan 31, 2011 57.64 58.11 57.52 57.68 80,579 +0.67(+1.18%)
Jan 28, 2011 58.20 58.20 56.83 57.01 85,737 -1.45(-2.47%)
Jan 27, 2011 58.61 58.70 58.33 58.45 131,219 +0.08(+0.13%)
Jan 26, 2011 58.39 58.58 58.20 58.38 133,681 +0.49(+0.85%)
Jan 25, 2011 57.89 58.08 57.49 57.89 235,134 -0.27(-0.46%)
Jan 24, 2011 57.86 58.19 57.83 58.15 78,920 -0.11(-0.18%)
Jan 21, 2011 58.93 59.01 58.24 58.26 105,383 -0.53(-0.90%)
Jan 20, 2011 59.20 59.20 58.23 58.79 97,201 -0.83(-1.38%)
Jan 19, 2011 60.20 60.20 59.40 59.61 122,319 -0.20(-0.34%)
Jan 18, 2011 59.73 59.83 59.45 59.82 83,604 -0.39(-0.65%)
Jan 14, 2011 60.05 60.25 59.84 60.21 48,678 +0.14(+0.23%)
Jan 13, 2011 60.33 60.33 59.89 60.08 85,090 -0.14(-0.23%)
Jan 12, 2011 60.40 60.40 59.95 60.21 86,855 +0.95(+1.60%)
Jan 11, 2011 59.39 59.50 59.15 59.27 89,208 +0.42(+0.71%)
Jan 10, 2011 58.76 58.92 58.53 58.84 90,444 -0.39(-0.66%)
Jan 07, 2011 59.47 59.65 58.74 59.24 61,461 -0.26(-0.44%)
Jan 06, 2011 59.53 59.64 59.29 59.50 239,257 -0.37(-0.62%)
Jan 05, 2011 59.40 59.98 59.33 59.87 170,847 +0.30(+0.51%)
Jan 04, 2011 59.51 59.57 59.01 59.57 118,746 +0.92(+1.57%)
Jan 03, 2011 58.78 58.92 58.58 58.65 122,137 +0.91(+1.57%)
Dec 31, 2010 57.71 57.81 57.62 57.74 57,878 +0.39(+0.69%)
Dec 30, 2010 57.61 57.76 57.32 57.35 74,341 -0.14(-0.24%)
Dec 29, 2010 57.37 57.60 57.30 57.49 163,956 +0.76(+1.34%)
Dec 28, 2010 56.96 56.96 56.48 56.73 288,338 -0.66(-1.15%)
Dec 27, 2010 56.96 57.52 56.85 57.39 371,273 -0.21(-0.36%)
Dec 23, 2010 57.63 57.69 57.43 57.60 413,999 -0.44(-0.76%)
Dec 22, 2010 58.21 58.23 57.93 58.04 1,085,464 -0.17(-0.30%)
Dec 21, 2010 57.77 58.33 57.75 58.21 112,967 +1.19(+2.09%)
Dec 20, 2010 57.19 57.26 56.80 57.02 246,345 -0.36(-0.62%)
Dec 17, 2010 57.21 57.49 57.18 57.38 131,425 +0.00(+0.01%)
Dec 16, 2010 57.43 57.50 57.15 57.38 207,187 -0.48(-0.82%)
Dec 15, 2010 58.31 58.47 57.74 57.85 95,291 -1.16(-1.97%)
Dec 14, 2010 59.40 59.41 58.79 59.01 135,964 -0.20(-0.34%)
Dec 13, 2010 59.42 59.68 59.22 59.22 90,685 +0.35(+0.60%)
Dec 10, 2010 58.70 58.98 58.70 58.86 55,583 +0.19(+0.32%)
Dec 09, 2010 58.78 58.78 58.42 58.67 74,249 -0.02(-0.03%)
Dec 08, 2010 59.14 59.23 58.45 58.69 108,616 -0.68(-1.14%)
Dec 07, 2010 60.13 60.27 59.36 59.37 966,862 -0.17(-0.29%)
Dec 06, 2010 59.41 59.62 59.28 59.54 75,425 -0.46(-0.76%)
Dec 03, 2010 59.26 60.14 59.26 60.00 84,971 -0.47(-0.78%)
Dec 02, 2010 59.71 60.64 59.70 60.47 192,396 +0.84(+1.42%)
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.