S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 58.37 59.17 58.21 58.91 116,043 -0.10(-0.16%)
Jul 28, 2011 59.23 59.51 58.88 59.01 84,782 +0.13(+0.23%)
Jul 27, 2011 59.53 59.53 58.66 58.88 82,009 -0.59(-1.00%)
Jul 26, 2011 59.23 59.77 59.20 59.47 97,133 +0.64(+1.08%)
Jul 25, 2011 58.58 59.00 58.58 58.83 82,745 -0.46(-0.78%)
Jul 22, 2011 59.37 59.41 59.16 59.29 108,548 +0.58(+0.98%)
Jul 21, 2011 58.60 59.02 58.40 58.72 97,654 +0.14(+0.25%)
Jul 20, 2011 58.45 58.82 58.34 58.57 40,353 +0.27(+0.46%)
Jul 19, 2011 57.99 58.39 57.99 58.31 70,356 +0.52(+0.90%)
Jul 18, 2011 57.90 57.90 57.27 57.79 160,845 -0.21(-0.35%)
Jul 15, 2011 58.16 58.45 57.78 57.99 68,626 +0.17(+0.29%)
Jul 14, 2011 58.45 58.59 57.71 57.83 76,870 -0.41(-0.71%)
Jul 13, 2011 57.98 58.75 57.98 58.24 760,940 +0.93(+1.63%)
Jul 12, 2011 57.38 57.73 57.26 57.31 253,111 -0.56(-0.97%)
Jul 11, 2011 58.88 58.89 57.80 57.87 122,858 -1.62(-2.72%)
Jul 08, 2011 59.78 59.82 59.16 59.49 92,265 -0.65(-1.08%)
Jul 07, 2011 59.97 60.40 59.97 60.14 145,685 +0.59(+0.99%)
Jul 06, 2011 59.50 59.57 59.05 59.55 135,130 -0.56(-0.94%)
Jul 05, 2011 60.15 60.38 59.87 60.12 114,535 -0.11(-0.19%)
Jul 01, 2011 59.54 60.31 59.42 60.23 157,593 +0.63(+1.06%)
Jun 30, 2011 59.07 59.66 59.00 59.60 158,901 +0.94(+1.61%)
Jun 29, 2011 58.43 58.73 58.12 58.66 172,354 +0.07(+0.12%)
Jun 28, 2011 57.82 58.59 57.75 58.59 71,815 +0.49(+0.84%)
Jun 27, 2011 57.51 58.24 57.51 58.10 65,396 +0.97(+1.70%)
Jun 24, 2011 57.54 57.64 57.00 57.13 194,212 +0.52(+0.92%)
Jun 23, 2011 55.71 56.62 55.36 56.61 104,284 +0.32(+0.57%)
Jun 22, 2011 56.53 56.87 56.26 56.29 93,520 -0.71(-1.24%)
Jun 21, 2011 56.16 57.06 56.14 57.00 80,145 +1.21(+2.17%)
Jun 20, 2011 55.69 55.84 55.67 55.79 85,185 -0.16(-0.29%)
Jun 17, 2011 56.17 56.18 55.76 55.95 332,420 -0.16(-0.28%)
Jun 16, 2011 55.86 56.60 55.64 56.11 120,373 -0.41(-0.72%)
Jun 15, 2011 57.01 57.11 56.23 56.51 154,474 -1.03(-1.79%)
Jun 14, 2011 57.28 57.91 57.28 57.54 120,542 +0.84(+1.48%)
Jun 13, 2011 57.11 57.27 56.47 56.70 82,728 -0.01(-0.01%)
Jun 10, 2011 57.33 57.39 56.56 56.71 128,662 -1.26(-2.18%)
Jun 09, 2011 57.73 58.10 57.41 57.97 64,113 +0.08(+0.13%)
Jun 08, 2011 58.32 58.43 57.83 57.89 79,179 -0.46(-0.78%)
Jun 07, 2011 59.06 59.12 58.31 58.35 798,965 -0.12(-0.21%)
Jun 06, 2011 59.13 59.22 58.46 58.47 107,550 -0.72(-1.22%)
Jun 03, 2011 59.22 59.86 59.15 59.19 75,938 +0.58(+0.99%)
May 24, 2011 58.66 58.88 58.43 58.61 40,204 +0.29(+0.50%)
May 23, 2011 58.61 58.61 57.96 58.32 114,336 -1.43(-2.39%)
May 20, 2011 59.96 59.96 59.53 59.75 31,155 -0.50(-0.82%)
May 19, 2011 60.20 60.30 59.87 60.24 108,275 +0.05(+0.07%)
May 18, 2011 59.54 60.31 59.45 60.20 152,315 +1.10(+1.87%)
May 17, 2011 58.83 59.14 58.58 59.09 230,607 +0.20(+0.34%)
May 16, 2011 58.80 59.82 58.80 58.89 71,292 -0.22(-0.38%)
May 13, 2011 59.91 59.93 58.78 59.12 73,988 -0.69(-1.15%)
May 12, 2011 59.54 60.05 59.05 59.81 25,964 +0.02(+0.03%)
May 11, 2011 60.42 60.42 59.25 59.79 117,012 -0.83(-1.36%)
May 10, 2011 60.44 60.75 60.37 60.62 74,170 +0.53(+0.87%)
May 09, 2011 59.96 60.33 59.76 60.09 45,394 +0.32(+0.53%)
May 06, 2011 59.90 60.61 59.48 59.78 61,462 +0.70(+1.18%)
May 05, 2011 59.17 59.76 58.92 59.08 52,976 -0.38(-0.63%)
May 04, 2011 60.01 60.01 58.98 59.45 84,991 -1.07(-1.76%)
May 03, 2011 61.23 61.23 60.17 60.52 133,160 -1.19(-1.93%)
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.