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 (%)
Feb 27, 2015 67.65 67.75 67.43 67.47 63,084 -0.16(-0.24%)
Feb 26, 2015 67.58 67.71 67.48 67.63 53,314 +0.59(+0.88%)
Feb 25, 2015 67.35 67.35 66.90 67.04 58,586 -0.23(-0.34%)
Feb 24, 2015 66.88 67.48 66.88 67.27 71,679 +0.67(+1.01%)
Feb 23, 2015 67.02 67.04 66.48 66.60 82,047 -0.56(-0.83%)
Feb 20, 2015 66.64 67.16 66.49 67.16 97,778 +0.48(+0.73%)
Feb 19, 2015 66.55 66.84 66.37 66.67 39,750 -0.12(-0.17%)
Feb 18, 2015 66.70 66.86 66.52 66.79 44,242 -0.09(-0.14%)
Feb 17, 2015 66.94 67.13 66.60 66.88 82,174 +0.19(+0.28%)
Feb 13, 2015 66.35 66.69 66.69 66.69 96,133 +0.44(+0.67%)
Feb 12, 2015 66.12 66.36 65.77 66.24 77,390 +0.55(+0.84%)
Feb 11, 2015 65.32 65.70 65.31 65.69 81,252 -0.05(-0.07%)
Feb 10, 2015 65.70 65.91 65.45 65.74 278,545 +0.46(+0.70%)
Feb 09, 2015 65.30 65.62 64.95 65.28 125,381 -0.25(-0.39%)
Feb 06, 2015 65.88 66.07 65.43 65.54 105,833 -1.41(-2.11%)
Feb 05, 2015 66.65 67.07 66.39 66.95 176,276 -0.30(-0.44%)
Feb 04, 2015 67.66 68.05 67.18 67.25 271,492 +0.33(+0.49%)
Feb 03, 2015 66.27 66.99 66.27 66.92 380,953 +0.93(+1.41%)
Feb 02, 2015 65.76 66.03 65.43 65.99 168,904 +0.85(+1.31%)
Jan 30, 2015 65.79 66.08 65.08 65.13 472,666 -1.41(-2.11%)
Jan 29, 2015 66.42 66.60 65.77 66.54 150,825 +0.39(+0.60%)
Jan 28, 2015 67.22 67.22 66.05 66.14 271,479 -1.13(-1.69%)
Jan 27, 2015 66.93 67.50 66.87 67.28 331,601 -1.03(-1.50%)
Jan 26, 2015 68.03 68.45 68.03 68.31 149,086 +0.09(+0.13%)
Jan 23, 2015 68.12 68.42 68.04 68.22 277,763 -0.24(-0.35%)
Jan 22, 2015 67.64 68.49 67.37 68.45 393,731 +0.94(+1.40%)
Jan 21, 2015 66.64 67.51 66.36 67.51 194,637 +1.93(+2.94%)
Jan 20, 2015 65.39 65.73 65.26 65.58 156,380 -0.37(-0.56%)
Jan 16, 2015 65.31 65.98 64.98 65.95 190,656 -0.10(-0.15%)
Jan 15, 2015 66.97 66.97 66.03 66.05 137,881 +0.00(+0.01%)
Jan 14, 2015 65.96 66.41 65.67 66.04 158,142 -0.69(-1.04%)
Jan 13, 2015 67.16 67.33 66.08 66.74 144,889 +0.60(+0.91%)
Jan 12, 2015 66.79 66.79 65.96 66.14 122,031 -0.69(-1.03%)
Jan 09, 2015 67.39 67.44 66.74 66.83 249,036 -0.36(-0.54%)
Jan 08, 2015 67.16 67.39 66.98 67.19 372,534 +0.53(+0.79%)
Jan 07, 2015 66.15 66.77 65.96 66.66 1,475,238 +1.71(+2.63%)
Jan 06, 2015 65.45 65.65 64.54 64.95 278,534 -0.39(-0.60%)
Jan 05, 2015 65.88 66.00 65.22 65.35 211,503 -0.14(-0.21%)
Jan 02, 2015 66.10 66.10 65.28 65.49 112,026 +0.04(+0.06%)
Dec 31, 2014 65.80 65.45 65.45 65.45 78,367 +0.81(+1.26%)
Dec 30, 2014 64.67 64.87 64.53 64.63 135,871 -0.58(-0.89%)
Dec 29, 2014 65.57 65.64 65.22 65.22 111,134 -0.42(-0.64%)
Dec 26, 2014 65.58 66.08 65.58 65.63 98,313 +1.57(+2.45%)
Dec 24, 2014 64.10 64.07 64.07 64.07 25,311 -0.33(-0.51%)
Dec 23, 2014 64.79 64.79 64.21 64.39 67,651 -0.78(-1.20%)
Dec 22, 2014 64.85 65.27 64.85 65.17 86,066 +0.81(+1.26%)
Dec 19, 2014 63.78 64.49 63.67 64.36 433,076 +0.47(+0.74%)
Dec 18, 2014 63.75 64.10 63.53 63.89 151,883 +0.50(+0.78%)
Dec 17, 2014 62.51 63.94 62.26 63.39 555,050 +1.02(+1.63%)
Dec 16, 2014 62.07 63.40 61.82 62.37 401,628 -0.37(-0.58%)
Dec 15, 2014 63.22 63.30 62.23 62.74 105,681 -0.23(-0.36%)
Dec 12, 2014 63.33 63.57 62.85 62.97 77,714 -0.71(-1.11%)
Dec 11, 2014 63.57 64.29 63.57 63.67 289,408 +0.50(+0.80%)
Dec 10, 2014 64.02 64.13 63.14 63.17 124,304 -0.58(-0.91%)
Dec 09, 2014 63.73 63.79 63.22 63.75 167,983 -1.69(-2.59%)
Dec 08, 2014 66.12 66.16 65.26 65.44 142,498 -0.72(-1.10%)
Dec 05, 2014 65.90 66.26 65.70 66.17 118,819 +0.45(+0.68%)
Dec 04, 2014 65.98 66.01 65.56 65.72 315,873 +1.15(+1.78%)
Dec 03, 2014 64.34 64.79 64.26 64.57 92,171 -0.47(-0.73%)
Dec 02, 2014 64.75 65.12 64.73 65.04 100,450 +1.04(+1.63%)
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.