S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.77 60.82 59.89 60.22 199,669 -0.24(-0.40%)
Feb 27, 2014 60.15 60.60 60.03 60.47 95,235 +1.44(+2.43%)
Feb 26, 2014 59.30 59.52 58.96 59.03 123,493 +0.39(+0.66%)
Feb 25, 2014 59.26 59.30 58.47 58.64 142,306 -1.13(-1.89%)
Feb 24, 2014 59.84 60.13 59.72 59.77 82,384 -0.48(-0.79%)
Feb 21, 2014 60.10 60.36 60.00 60.25 61,357 -0.05(-0.08%)
Feb 20, 2014 60.06 60.46 59.69 60.30 151,827 -0.24(-0.39%)
Feb 19, 2014 60.45 60.93 60.19 60.53 157,647 +0.23(+0.38%)
Feb 18, 2014 60.31 60.53 60.07 60.30 200,594 +0.03(+0.05%)
Feb 14, 2014 60.08 60.27 60.27 60.27 70,524 +0.46(+0.77%)
Feb 13, 2014 58.99 59.90 58.99 59.81 174,023 +0.47(+0.79%)
Feb 12, 2014 59.80 60.07 59.27 59.34 181,969 +0.01(+0.01%)
Feb 11, 2014 58.65 59.38 58.65 59.33 181,174 +1.50(+2.59%)
Feb 10, 2014 58.09 58.10 57.47 57.83 171,427 -0.19(-0.32%)
Feb 07, 2014 57.95 58.28 57.68 58.02 110,457 +0.58(+1.00%)
Feb 06, 2014 56.69 57.57 56.65 57.44 170,452 +0.88(+1.55%)
Feb 05, 2014 56.65 56.99 56.26 56.56 85,230 -0.77(-1.34%)
Feb 04, 2014 56.69 57.58 56.69 57.33 267,428 +0.94(+1.67%)
Feb 03, 2014 57.63 57.70 56.39 56.39 300,322 -1.65(-2.84%)
Jan 31, 2014 57.86 58.27 57.32 58.04 292,542 -0.24(-0.42%)
Jan 30, 2014 58.58 58.87 58.17 58.28 573,221 +0.41(+0.71%)
Jan 29, 2014 57.85 58.31 57.48 57.87 267,786 -0.49(-0.83%)
Jan 28, 2014 57.91 58.53 57.84 58.36 406,161 +0.87(+1.51%)
Jan 27, 2014 57.80 58.11 57.08 57.49 381,995 -0.36(-0.62%)
Jan 24, 2014 58.56 58.67 57.80 57.85 291,245 -1.64(-2.75%)
Jan 23, 2014 60.47 60.54 59.32 59.48 418,545 -2.24(-3.63%)
Jan 22, 2014 61.20 61.80 61.14 61.72 147,698 +1.08(+1.78%)
Jan 21, 2014 60.83 61.10 60.28 60.64 216,708 -0.04(-0.07%)
Jan 17, 2014 60.93 60.68 60.68 60.68 93,086 +0.02(+0.03%)
Jan 16, 2014 60.93 60.93 60.58 60.67 175,596 -0.34(-0.56%)
Jan 15, 2014 60.97 61.12 60.84 61.01 90,542 -0.03(-0.05%)
Jan 14, 2014 60.64 61.09 60.30 61.04 108,266 +0.84(+1.40%)
Jan 13, 2014 60.85 61.06 60.11 60.20 114,202 -1.07(-1.75%)
Jan 10, 2014 60.64 61.43 60.64 61.27 277,263 +0.95(+1.57%)
Jan 09, 2014 60.93 61.00 60.02 60.32 231,550 -0.94(-1.54%)
Jan 08, 2014 60.99 61.40 60.94 61.26 223,837 +0.69(+1.15%)
Jan 07, 2014 60.11 60.68 60.10 60.57 200,898 +0.17(+0.29%)
Jan 06, 2014 60.89 60.89 60.36 60.39 201,687 -0.70(-1.14%)
Jan 03, 2014 61.85 61.85 60.97 61.09 470,738 -0.67(-1.08%)
Jan 02, 2014 62.61 62.61 61.72 61.75 270,819 -1.45(-2.30%)
Dec 31, 2013 62.86 63.21 63.21 63.21 171,501 +0.64(+1.02%)
Dec 30, 2013 62.45 62.74 62.29 62.57 87,771 -0.16(-0.26%)
Dec 27, 2013 62.42 62.82 62.37 62.73 202,083 +0.94(+1.52%)
Dec 26, 2013 62.01 62.02 61.67 61.79 170,699 -0.54(-0.87%)
Dec 24, 2013 61.91 62.47 61.91 62.33 220,417 +0.94(+1.53%)
Dec 23, 2013 61.37 61.77 61.24 61.39 145,501 +0.02(+0.03%)
Dec 20, 2013 61.54 61.67 61.32 61.37 505,991 -0.28(-0.46%)
Dec 19, 2013 61.46 61.95 61.13 61.66 281,275 -1.16(-1.85%)
Dec 18, 2013 62.33 63.17 61.44 62.82 191,632 +1.04(+1.68%)
Dec 17, 2013 62.08 62.25 61.73 61.78 80,298 -0.71(-1.13%)
Dec 16, 2013 62.65 63.08 62.45 62.49 139,843 -0.02(-0.03%)
Dec 13, 2013 62.81 62.81 62.25 62.50 90,713 +0.42(+0.67%)
Dec 12, 2013 62.05 62.29 61.91 62.08 123,738 -0.47(-0.75%)
Dec 11, 2013 63.48 63.69 62.39 62.55 229,271 -1.85(-2.88%)
Dec 10, 2013 63.86 64.44 63.77 64.41 159,503 +0.19(+0.30%)
Dec 09, 2013 64.32 64.44 64.17 64.21 63,583 -0.37(-0.57%)
Dec 06, 2013 64.32 64.74 64.19 64.58 73,884 +1.10(+1.73%)
Dec 05, 2013 63.91 64.01 63.44 63.49 128,396 -0.37(-0.58%)
Dec 04, 2013 63.54 64.08 63.17 63.86 278,192 +0.44(+0.70%)
Dec 03, 2013 63.45 63.78 63.00 63.41 227,917 -0.36(-0.57%)
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.