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 (%)
Jun 30, 2016 59.51 60.04 59.25 59.90 57,252 +0.86(+1.45%)
Jun 29, 2016 58.75 59.15 58.75 59.04 73,244 +1.18(+2.04%)
Jun 28, 2016 57.73 58.03 57.43 57.86 25,018 +1.24(+2.19%)
Jun 27, 2016 57.12 57.12 56.00 56.62 156,559 -0.47(-0.83%)
Jun 24, 2016 56.96 58.32 56.58 57.09 72,992 -2.91(-4.86%)
Jun 23, 2016 59.56 60.04 59.38 60.00 74,374 +1.20(+2.04%)
Jun 22, 2016 58.96 59.21 58.75 58.80 161,203 +0.33(+0.56%)
Jun 21, 2016 58.22 58.64 58.08 58.48 44,559 +0.43(+0.74%)
Jun 20, 2016 57.97 58.44 57.96 58.05 47,481 +0.89(+1.56%)
Jun 17, 2016 57.15 57.35 56.83 57.16 52,210 -0.37(-0.65%)
Jun 16, 2016 56.69 57.55 56.32 57.53 91,765 -0.07(-0.12%)
Jun 15, 2016 57.65 58.00 57.50 57.60 40,594 +0.33(+0.58%)
Jun 14, 2016 57.00 57.50 56.72 57.26 47,409 +0.18(+0.31%)
Jun 13, 2016 57.14 57.68 57.01 57.08 59,853 -1.00(-1.72%)
Jun 10, 2016 58.12 58.45 57.91 58.08 33,623 -1.54(-2.59%)
Jun 09, 2016 59.38 59.62 59.38 59.62 19,789 -0.32(-0.53%)
Jun 08, 2016 59.97 60.21 59.81 59.94 40,089 -0.13(-0.21%)
Jun 07, 2016 60.11 60.37 60.07 60.07 48,422 +0.40(+0.67%)
Jun 06, 2016 59.14 59.84 59.14 59.66 62,887 +0.81(+1.37%)
Jun 03, 2016 58.93 58.98 58.49 58.86 77,682 +0.06(+0.10%)
Jun 02, 2016 58.29 58.92 58.29 58.80 54,988 +0.37(+0.64%)
Jun 01, 2016 58.53 58.65 58.29 58.42 79,804 -0.64(-1.08%)
May 31, 2016 58.63 59.20 58.40 59.06 96,041 +0.96(+1.66%)
May 27, 2016 58.01 58.10 58.10 58.10 23,836 +0.61(+1.07%)
May 26, 2016 57.20 57.55 57.18 57.48 40,564 +0.14(+0.25%)
May 25, 2016 57.39 57.60 57.03 57.34 34,949 +0.14(+0.24%)
May 24, 2016 56.31 57.30 56.31 57.20 50,578 +1.29(+2.32%)
May 23, 2016 55.98 56.34 55.90 55.91 128,368 -0.23(-0.41%)
May 20, 2016 55.99 56.30 55.99 56.14 30,588 +0.69(+1.24%)
May 19, 2016 55.60 55.62 55.18 55.45 72,251 -0.55(-0.99%)
May 18, 2016 55.92 56.68 55.76 56.00 49,791 -0.38(-0.68%)
May 17, 2016 56.67 56.75 56.16 56.39 44,837 -0.20(-0.36%)
May 16, 2016 55.97 56.78 55.97 56.59 110,927 +1.36(+2.47%)
May 13, 2016 55.89 56.01 55.19 55.23 80,150 -0.96(-1.71%)
May 12, 2016 56.85 56.85 56.05 56.19 112,279 -0.28(-0.50%)
May 11, 2016 56.60 56.81 56.39 56.47 63,294 -0.54(-0.94%)
May 10, 2016 56.43 57.07 56.43 57.01 22,280 +0.86(+1.53%)
May 09, 2016 56.78 56.85 56.11 56.15 108,341 -1.06(-1.86%)
May 06, 2016 56.80 57.42 56.80 57.21 161,650 -0.20(-0.34%)
May 05, 2016 57.80 57.87 57.25 57.41 46,751 +0.33(+0.58%)
May 04, 2016 57.27 57.55 56.95 57.08 198,203 -0.54(-0.93%)
May 03, 2016 58.18 58.30 57.61 57.61 279,429 -1.24(-2.11%)
May 02, 2016 59.36 59.36 58.58 58.86 53,088 -0.26(-0.43%)
Apr 29, 2016 59.27 59.45 58.69 59.11 99,797 -0.52(-0.87%)
Apr 28, 2016 59.99 60.26 59.56 59.63 89,874 -0.55(-0.91%)
Apr 27, 2016 59.72 60.30 59.55 60.18 37,296 +0.14(+0.23%)
Apr 26, 2016 59.84 60.11 59.66 60.04 18,711 +0.12(+0.20%)
Apr 25, 2016 60.18 60.18 59.79 59.92 30,837 -0.52(-0.86%)
Apr 22, 2016 60.74 61.07 60.22 60.44 93,334 -0.37(-0.62%)
Apr 21, 2016 61.19 61.38 60.62 60.81 100,401 -0.44(-0.72%)
Apr 20, 2016 60.93 61.62 60.76 61.26 72,393 -0.53(-0.85%)
Apr 19, 2016 61.46 61.86 61.29 61.79 38,587 +0.49(+0.81%)
Apr 18, 2016 60.76 61.48 60.67 61.29 55,810 +0.36(+0.59%)
Apr 15, 2016 61.12 61.21 60.84 60.93 47,447 -0.60(-0.97%)
Apr 14, 2016 61.67 61.67 61.27 61.53 37,792 -0.17(-0.28%)
Apr 13, 2016 61.42 61.70 61.36 61.70 98,824 +1.84(+3.07%)
Apr 12, 2016 59.39 60.12 59.08 59.86 38,574 +0.83(+1.40%)
Apr 11, 2016 59.30 59.70 58.99 59.03 96,769 +0.64(+1.09%)
Apr 08, 2016 58.81 58.85 58.27 58.40 26,911 +0.49(+0.84%)
Apr 07, 2016 58.23 58.32 57.59 57.91 48,564 -0.87(-1.48%)
Apr 06, 2016 57.98 58.78 57.83 58.78 24,138 +1.12(+1.93%)
Apr 05, 2016 58.15 58.17 57.57 57.66 41,534 -1.10(-1.87%)
Apr 04, 2016 59.21 59.44 58.65 58.76 116,333 -0.48(-0.81%)
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.