Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P China SPDR
(NY:
GXC
)
68.01
+2.10 (+3.19%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2011
49.30
50.01
49.04
49.93
183,834
+2.93(+6.23%)
Nov 29, 2011
47.03
47.55
46.78
47.00
456,777
-0.12(-0.26%)
Nov 28, 2011
47.13
47.38
46.74
47.12
164,442
+1.62(+3.56%)
Nov 25, 2011
45.42
46.10
45.38
45.50
75,851
+0.17(+0.37%)
Nov 23, 2011
45.99
46.07
45.31
45.33
121,503
-1.13(-2.42%)
Nov 22, 2011
46.31
46.75
45.90
46.46
85,859
+0.18(+0.39%)
Nov 21, 2011
46.72
46.72
45.65
46.28
307,476
-1.44(-3.01%)
Nov 18, 2011
48.19
48.19
47.55
47.71
62,670
+0.06(+0.13%)
Nov 17, 2011
49.15
49.43
47.56
47.65
198,610
-1.32(-2.69%)
Nov 16, 2011
49.47
50.04
48.95
48.97
160,782
-1.81(-3.57%)
Nov 15, 2011
50.51
51.02
50.18
50.78
88,400
+0.61(+1.21%)
Nov 14, 2011
50.62
50.62
49.67
50.17
48,815
-0.43(-0.84%)
Nov 11, 2011
50.39
50.94
50.27
50.60
95,690
+0.78(+1.56%)
Nov 10, 2011
50.09
50.26
49.42
49.82
106,205
+0.52(+1.05%)
Nov 09, 2011
50.29
50.51
49.09
49.30
209,572
-2.98(-5.69%)
Nov 08, 2011
51.78
52.28
50.92
52.28
89,277
+0.37(+0.70%)
Nov 07, 2011
51.58
51.94
50.90
51.91
88,802
+0.65(+1.26%)
Nov 04, 2011
51.25
51.41
50.32
51.27
123,526
-0.78(-1.49%)
Nov 03, 2011
51.35
52.37
50.87
52.04
179,559
+0.87(+1.69%)
Nov 02, 2011
50.42
51.28
50.22
51.18
136,536
+2.12(+4.33%)
Nov 01, 2011
48.51
49.46
47.96
49.05
343,414
-0.67(-1.35%)
Oct 31, 2011
50.99
51.04
49.68
49.72
160,667
-2.49(-4.77%)
Oct 28, 2011
51.76
52.76
51.56
52.21
121,052
-0.41(-0.77%)
Oct 27, 2011
51.57
53.20
51.15
52.62
230,111
+3.25(+6.57%)
Oct 26, 2011
49.19
49.56
48.20
49.37
167,688
+1.48(+3.08%)
Oct 25, 2011
48.38
48.57
47.78
47.90
309,963
-0.91(-1.87%)
Oct 24, 2011
47.42
49.15
47.30
48.81
1,248,270
+2.30(+4.94%)
Oct 21, 2011
46.13
46.74
46.12
46.51
446,851
+1.16(+2.55%)
Oct 20, 2011
45.59
45.64
44.78
45.36
158,909
-0.83(-1.80%)
Oct 19, 2011
46.81
47.31
46.18
46.18
101,294
-1.35(-2.85%)
Oct 18, 2011
46.72
47.69
45.62
47.54
126,213
+0.33(+0.69%)
Oct 17, 2011
48.06
48.16
47.11
47.21
90,900
-1.26(-2.59%)
Oct 14, 2011
48.03
48.53
47.88
48.47
83,270
+0.48(+1.00%)
Oct 13, 2011
48.10
48.22
47.20
47.99
138,632
-0.15(-0.32%)
Oct 12, 2011
47.65
48.83
47.55
48.14
293,880
+1.78(+3.84%)
Oct 11, 2011
45.62
46.91
45.52
46.36
275,902
+0.61(+1.33%)
Oct 10, 2011
44.53
45.77
44.53
45.75
146,472
+1.96(+4.48%)
Oct 07, 2011
44.70
44.81
43.55
43.79
208,693
-0.31(-0.71%)
Oct 06, 2011
43.03
44.12
42.84
44.10
180,102
+1.06(+2.46%)
Oct 05, 2011
41.47
43.06
41.19
43.04
816,028
+1.68(+4.07%)
Oct 04, 2011
40.06
41.67
39.47
41.36
624,801
+0.40(+0.98%)
Oct 03, 2011
41.67
42.35
40.93
40.96
427,392
-1.51(-3.55%)
Sep 30, 2011
43.53
44.09
42.45
42.46
187,408
-2.56(-5.69%)
Sep 29, 2011
45.80
45.92
44.48
45.03
132,614
+0.19(+0.42%)
Sep 28, 2011
45.78
46.04
44.76
44.84
52,831
-1.23(-2.68%)
Sep 27, 2011
45.70
46.88
45.70
46.07
138,259
+1.73(+3.91%)
Sep 26, 2011
43.59
44.47
43.01
44.34
211,482
-0.19(-0.43%)
Sep 23, 2011
43.83
44.81
43.66
44.53
183,555
+1.05(+2.42%)
Sep 22, 2011
44.70
44.98
43.15
43.48
314,671
-3.01(-6.48%)
Sep 21, 2011
47.94
48.16
46.45
46.49
194,086
-1.78(-3.69%)
Sep 20, 2011
48.95
49.27
48.23
48.27
154,354
-0.81(-1.66%)
Sep 19, 2011
48.86
49.30
48.34
49.08
140,016
-1.43(-2.82%)
Sep 16, 2011
50.64
50.75
50.13
50.51
199,790
+0.25(+0.51%)
Sep 15, 2011
50.19
50.26
49.57
50.26
228,686
+0.28(+0.57%)
Sep 14, 2011
49.72
50.35
49.04
49.97
49,489
-0.07(-0.14%)
Sep 13, 2011
49.97
50.16
49.61
50.04
63,906
+0.05(+0.09%)
Sep 12, 2011
49.56
50.00
49.11
50.00
117,540
-0.18(-0.36%)
Sep 09, 2011
51.05
51.08
49.94
50.18
59,944
-1.41(-2.74%)
Sep 08, 2011
51.75
52.33
51.47
51.59
61,184
-1.07(-2.02%)
Sep 07, 2011
52.04
52.77
52.02
52.65
25,831
+1.16(+2.25%)
Sep 06, 2011
50.29
51.59
50.26
51.50
192,502
-0.54(-1.04%)
Sep 02, 2011
52.04
52.40
51.69
52.04
102,101
-1.13(-2.12%)
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
.