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 29, 2012 56.71 56.94 56.23 56.30 1,105,221 -0.17(-0.30%)
Feb 28, 2012 56.14 56.52 56.08 56.47 265,629 +0.80(+1.44%)
Feb 27, 2012 55.35 55.82 55.09 55.67 355,849 -0.52(-0.93%)
Feb 24, 2012 56.12 56.43 56.02 56.19 250,599 +0.16(+0.29%)
Feb 23, 2012 55.98 56.15 55.71 56.03 98,759 -0.22(-0.40%)
Feb 22, 2012 56.10 56.31 55.93 56.25 99,206 +0.60(+1.08%)
Feb 21, 2012 56.09 56.12 55.47 55.65 261,033 -0.52(-0.93%)
Feb 17, 2012 56.56 56.56 55.93 56.18 156,767 -0.11(-0.19%)
Feb 16, 2012 55.49 56.32 55.49 56.29 596,159 +0.73(+1.32%)
Feb 15, 2012 55.94 55.99 55.42 55.55 2,360,416 +0.74(+1.35%)
Feb 14, 2012 54.81 54.84 54.49 54.81 70,610 -0.04(-0.07%)
Feb 13, 2012 54.90 55.07 54.60 54.85 93,263 +0.43(+0.79%)
Feb 10, 2012 54.57 54.57 54.03 54.42 132,408 -1.30(-2.33%)
Feb 09, 2012 55.78 55.87 55.31 55.71 142,004 -0.02(-0.03%)
Feb 08, 2012 55.28 55.73 55.25 55.73 1,344,736 +1.26(+2.31%)
Feb 07, 2012 54.40 54.61 54.07 54.47 126,353 -0.24(-0.44%)
Feb 06, 2012 54.70 54.80 54.57 54.71 325,245 -0.68(-1.23%)
Feb 03, 2012 55.15 55.58 55.15 55.39 195,494 +0.91(+1.67%)
Feb 02, 2012 54.40 54.90 54.36 54.48 194,230 +0.51(+0.94%)
Feb 01, 2012 53.71 54.39 53.71 53.97 250,301 +0.86(+1.61%)
Jan 31, 2012 53.42 53.50 52.68 53.12 111,631 +0.29(+0.54%)
Jan 30, 2012 52.72 53.06 52.30 52.83 150,690 -1.33(-2.45%)
Jan 27, 2012 53.72 54.17 53.68 54.16 68,821 +0.45(+0.83%)
Jan 26, 2012 54.32 54.49 53.51 53.71 74,961 -0.34(-0.63%)
Jan 25, 2012 53.16 54.09 53.07 54.05 103,922 +0.76(+1.42%)
Jan 24, 2012 52.89 53.36 52.77 53.29 76,495 +0.01(+0.01%)
Jan 23, 2012 53.07 53.85 53.01 53.28 119,211 +0.37(+0.70%)
Jan 20, 2012 52.85 52.95 52.51 52.91 189,539 +0.00(+0.00%)
Jan 19, 2012 53.00 53.20 52.71 52.91 155,696 +0.25(+0.47%)
Jan 18, 2012 51.89 52.77 51.71 52.67 1,010,485 +1.08(+2.09%)
Jan 17, 2012 51.97 52.02 51.39 51.59 205,698 +0.83(+1.64%)
Jan 13, 2012 50.56 50.80 50.13 50.75 77,790 -0.23(-0.45%)
Jan 12, 2012 50.89 51.01 50.55 50.99 86,665 +0.36(+0.72%)
Jan 11, 2012 50.50 50.70 50.29 50.62 146,671 +0.15(+0.29%)
Jan 10, 2012 50.14 50.76 50.14 50.48 133,681 +1.25(+2.54%)
Jan 09, 2012 49.14 49.36 48.96 49.23 214,097 +0.74(+1.53%)
Jan 06, 2012 48.99 48.99 48.43 48.49 48,642 -0.67(-1.37%)
Jan 05, 2012 48.79 49.37 48.66 49.16 44,551 +0.14(+0.28%)
Jan 04, 2012 48.86 49.05 48.75 49.02 55,203 +0.96(+1.99%)
Dec 30, 2011 47.91 48.17 47.91 48.06 58,630 +0.05(+0.11%)
Dec 29, 2011 47.99 48.18 47.81 48.01 139,102 +0.15(+0.32%)
Dec 28, 2011 48.15 48.20 47.71 47.85 173,870 -0.82(-1.68%)
Dec 27, 2011 48.52 48.75 48.41 48.67 162,753 -0.08(-0.16%)
Dec 23, 2011 48.52 48.83 48.34 48.75 640,714 +0.88(+1.84%)
Dec 21, 2011 47.54 47.87 46.92 47.87 138,753 -0.39(-0.80%)
Dec 20, 2011 47.27 48.32 47.23 48.25 76,985 +1.96(+4.23%)
Dec 19, 2011 47.31 47.35 46.25 46.30 135,509 -1.20(-2.53%)
Dec 16, 2011 47.59 47.98 47.17 47.50 127,434 +0.79(+1.70%)
Dec 15, 2011 47.23 47.40 46.62 46.70 137,893 -0.20(-0.43%)
Dec 14, 2011 47.34 47.40 46.70 46.90 136,914 -0.48(-1.02%)
Dec 13, 2011 48.24 48.45 47.26 47.39 156,948 -0.38(-0.80%)
Dec 12, 2011 48.33 48.35 47.40 47.77 104,851 -1.77(-3.58%)
Dec 09, 2011 49.05 49.81 49.03 49.54 399,267 +0.94(+1.93%)
Dec 08, 2011 49.58 49.77 48.47 48.61 88,603 -1.51(-3.02%)
Dec 07, 2011 49.80 50.27 49.44 50.12 95,986 +0.16(+0.32%)
Dec 06, 2011 50.23 50.29 49.61 49.96 83,688 -0.60(-1.18%)
Dec 05, 2011 50.73 50.94 50.24 50.56 93,886 +0.61(+1.23%)
Dec 02, 2011 50.63 50.78 49.81 49.94 108,996 -0.38(-0.75%)
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.