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 (%)
Aug 30, 2013 55.86 55.86 55.26 55.64 501,322 +0.06(+0.10%)
Aug 29, 2013 55.62 56.06 55.48 55.58 185,247 +0.32(+0.58%)
Aug 28, 2013 55.08 55.71 54.84 55.26 138,143 -0.06(-0.10%)
Aug 27, 2013 55.78 55.85 55.23 55.32 560,873 -0.88(-1.56%)
Aug 26, 2013 56.61 56.71 56.01 56.20 101,675 -0.14(-0.24%)
Aug 23, 2013 56.33 56.45 55.83 56.33 296,402 -0.12(-0.21%)
Aug 22, 2013 55.88 56.54 55.88 56.45 256,112 +1.42(+2.58%)
Aug 21, 2013 55.27 55.50 54.67 55.03 284,377 -0.90(-1.61%)
Aug 20, 2013 55.83 56.19 55.74 55.93 391,244 -0.56(-1.00%)
Aug 19, 2013 56.86 57.02 56.39 56.49 150,193 -0.13(-0.23%)
Aug 16, 2013 57.10 57.24 56.61 56.63 140,464 -0.07(-0.12%)
Aug 15, 2013 56.89 56.98 56.44 56.69 155,976 -0.55(-0.96%)
Aug 14, 2013 57.35 57.50 57.16 57.24 157,987 -0.10(-0.18%)
Aug 13, 2013 57.09 57.56 56.85 57.35 137,980 +0.90(+1.60%)
Aug 12, 2013 55.86 56.52 55.86 56.45 385,752 +1.29(+2.33%)
Aug 09, 2013 54.84 55.37 54.84 55.16 104,085 +0.33(+0.60%)
Aug 08, 2013 54.32 55.06 54.15 54.83 179,109 +0.81(+1.49%)
Aug 07, 2013 54.22 54.29 53.95 54.03 227,728 -0.77(-1.41%)
Aug 06, 2013 55.07 55.07 54.51 54.80 157,629 -0.32(-0.57%)
Aug 05, 2013 55.34 55.34 54.81 55.11 60,005 -0.44(-0.79%)
Aug 02, 2013 55.29 55.63 55.26 55.55 86,804 +0.18(+0.33%)
Aug 01, 2013 54.74 55.64 54.74 55.37 186,775 +1.37(+2.53%)
Jul 31, 2013 54.17 54.52 53.77 54.00 1,019,073 -0.07(-0.13%)
Jul 30, 2013 54.31 54.38 53.93 54.07 483,023 +0.08(+0.15%)
Jul 29, 2013 54.19 54.33 53.95 53.99 201,689 -0.89(-1.62%)
Jul 26, 2013 54.35 54.90 54.10 54.88 90,987 +0.15(+0.28%)
Jul 25, 2013 54.23 54.77 54.20 54.73 165,527 +0.80(+1.48%)
Jul 24, 2013 54.32 54.35 53.54 53.93 128,346 -0.35(-0.65%)
Jul 23, 2013 54.09 54.50 53.91 54.28 83,923 +1.29(+2.43%)
Jul 22, 2013 52.67 53.14 52.57 53.00 87,466 +0.02(+0.05%)
Jul 19, 2013 52.76 53.12 52.68 52.97 72,491 +0.04(+0.08%)
Jul 18, 2013 52.96 53.17 52.78 52.93 63,811 -0.14(-0.27%)
Jul 17, 2013 53.20 53.32 52.96 53.08 67,051 +0.12(+0.23%)
Jul 16, 2013 52.91 52.96 52.61 52.96 102,158 +0.26(+0.50%)
Jul 15, 2013 52.17 52.87 52.17 52.69 76,455 +0.65(+1.24%)
Jul 12, 2013 52.27 52.32 51.84 52.05 83,755 -1.02(-1.93%)
Jul 11, 2013 52.18 53.10 52.16 53.07 311,163 +2.58(+5.12%)
Jul 10, 2013 50.73 50.85 50.34 50.48 129,095 -0.24(-0.48%)
Jul 09, 2013 50.70 50.95 50.61 50.73 121,788 +0.27(+0.54%)
Jul 08, 2013 50.48 50.97 50.38 50.46 98,794 +0.22(+0.43%)
Jul 05, 2013 50.48 50.50 49.78 50.24 239,275 +0.18(+0.35%)
Jul 03, 2013 49.85 50.42 49.62 50.06 235,071 -0.48(-0.95%)
Jul 02, 2013 51.05 51.35 50.18 50.54 147,495 -0.60(-1.17%)
Jul 01, 2013 51.35 51.61 50.94 51.14 208,164 -0.06(-0.11%)
Jun 28, 2013 51.02 51.60 50.83 51.20 313,021 +0.69(+1.38%)
Jun 26, 2013 50.25 50.63 50.05 50.50 292,715 +1.11(+2.25%)
Jun 25, 2013 49.30 49.65 48.86 49.39 487,902 +0.75(+1.54%)
Jun 24, 2013 48.51 49.07 48.17 48.64 414,638 -1.37(-2.73%)
Jun 21, 2013 50.01 50.45 49.19 50.01 177,178 +0.62(+1.26%)
Jun 20, 2013 50.69 50.69 48.84 49.38 818,685 -2.10(-4.07%)
Jun 19, 2013 52.24 52.57 51.40 51.48 241,046 -1.31(-2.48%)
Jun 18, 2013 52.62 52.82 52.52 52.79 424,768 +0.23(+0.45%)
Jun 17, 2013 52.52 52.94 52.42 52.55 140,139 +0.72(+1.39%)
Jun 14, 2013 52.39 52.42 51.64 51.83 386,313 -1.39(-2.62%)
Jun 13, 2013 52.11 53.30 52.11 53.23 265,877 +0.61(+1.16%)
Jun 12, 2013 53.01 53.04 52.30 52.62 340,455 -0.32(-0.61%)
Jun 11, 2013 52.77 53.27 52.61 52.94 158,356 -0.84(-1.57%)
Jun 10, 2013 53.86 53.98 53.56 53.78 134,106 -0.56(-1.04%)
Jun 07, 2013 54.12 54.70 53.95 54.34 213,156 -0.23(-0.43%)
Jun 06, 2013 53.84 54.63 53.80 54.58 194,018 +0.47(+0.87%)
Jun 05, 2013 54.57 54.79 54.08 54.11 191,404 -0.75(-1.36%)
Jun 04, 2013 55.24 55.39 54.59 54.86 306,139 -0.62(-1.12%)
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.