S&P China SPDR (NY: GXC )

112.79 USD +0.99 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 79.65 80.03 79.50 79.89 154,265 +0.23(+0.29%)
Nov 27, 2013 78.94 79.72 78.78 79.66 62,593 +1.36(+1.74%)
Nov 26, 2013 77.74 78.49 77.54 78.30 156,805 +0.63(+0.81%)
Nov 25, 2013 78.74 78.74 77.54 77.67 137,928 -1.45(-1.83%)
Nov 22, 2013 78.77 79.21 78.66 79.12 239,418 +0.34(+0.43%)
Nov 21, 2013 78.39 78.83 78.13 78.78 388,825 +0.47(+0.60%)
Nov 20, 2013 78.73 78.98 78.15 78.31 239,416 -0.64(-0.81%)
Nov 19, 2013 79.22 79.51 78.84 78.95 178,466 -0.39(-0.49%)
Nov 18, 2013 79.50 80.17 79.22 79.34 459,332 +1.81(+2.33%)
Nov 15, 2013 76.56 78.37 76.56 77.53 196,865 +2.79(+3.73%)
Nov 14, 2013 73.88 74.87 73.84 74.74 92,686 +0.68(+0.92%)
Nov 12, 2013 74.52 74.61 73.70 74.06 75,948 -0.56(-0.75%)
Nov 11, 2013 74.51 74.95 74.51 74.62 29,441 +0.57(+0.77%)
Nov 08, 2013 73.62 74.13 73.31 74.05 98,735 +0.28(+0.38%)
Nov 07, 2013 74.71 74.76 73.60 73.77 90,205 -1.20(-1.60%)
Nov 06, 2013 75.75 75.75 74.94 74.97 41,440 -0.22(-0.29%)
Nov 05, 2013 75.25 75.36 74.86 75.19 26,987 -0.91(-1.20%)
Nov 04, 2013 75.68 76.30 75.68 76.10 59,787 +0.08(+0.11%)
Nov 01, 2013 75.93 76.35 75.44 76.02 64,088 +0.54(+0.72%)
Oct 31, 2013 75.81 76.14 75.38 75.48 118,254 +0.04(+0.05%)
Oct 30, 2013 76.11 76.11 75.10 75.44 137,923 +0.73(+0.98%)
Oct 29, 2013 74.41 74.90 74.41 74.71 468,476 +0.74(+1.00%)
Oct 28, 2013 74.22 74.53 73.89 73.97 296,350 -0.23(-0.31%)
Oct 25, 2013 74.17 74.42 74.00 74.20 230,457 -0.24(-0.32%)
Oct 24, 2013 74.99 74.99 74.30 74.44 115,474 -0.44(-0.59%)
Oct 23, 2013 75.50 75.50 74.82 74.88 157,689 -2.31(-2.99%)
Oct 22, 2013 77.42 77.90 77.12 77.19 96,632 -0.09(-0.12%)
Oct 21, 2013 77.52 77.52 77.06 77.28 92,240 +0.27(+0.35%)
Oct 18, 2013 76.90 77.33 76.82 77.01 59,201 +0.60(+0.79%)
Oct 17, 2013 75.90 76.52 75.70 76.41 77,530 +0.06(+0.08%)
Oct 16, 2013 76.31 76.78 76.28 76.35 166,906 +0.19(+0.25%)
Oct 15, 2013 76.62 76.86 76.02 76.16 53,613 -1.02(-1.32%)
Oct 14, 2013 76.17 77.36 76.13 77.18 86,938 +0.35(+0.46%)
Oct 11, 2013 76.15 76.86 76.05 76.83 43,708 +0.46(+0.60%)
Oct 10, 2013 75.31 76.43 75.31 76.37 78,766 +1.16(+1.54%)
Oct 09, 2013 74.99 75.47 74.44 75.21 178,107 +0.51(+0.68%)
Oct 08, 2013 75.82 76.01 74.64 74.70 222,400 -0.59(-0.78%)
Oct 07, 2013 75.00 75.70 75.00 75.29 46,148 -0.68(-0.90%)
Oct 04, 2013 75.61 76.30 75.48 75.97 60,504 +1.05(+1.40%)
Oct 03, 2013 75.68 75.76 74.47 74.92 110,200 -0.42(-0.56%)
Oct 02, 2013 74.74 75.34 74.62 75.34 52,784 +0.22(+0.29%)
Oct 01, 2013 74.31 75.12 74.24 75.12 180,833 +0.42(+0.56%)
Sep 27, 2013 74.55 74.81 74.41 74.70 59,150 -0.39(-0.52%)
Sep 26, 2013 74.97 75.18 74.65 75.09 67,834 +0.24(+0.32%)
Sep 25, 2013 74.96 75.44 74.74 74.85 186,500 -0.31(-0.41%)
Sep 24, 2013 75.36 75.57 74.86 75.16 435,514 -0.66(-0.87%)
Sep 23, 2013 75.42 76.08 75.32 75.82 217,205 +0.60(+0.80%)
Sep 20, 2013 76.24 76.45 75.16 75.22 300,970 -1.00(-1.31%)
Sep 19, 2013 75.87 76.35 75.55 76.22 478,202 -0.53(-0.69%)
Sep 18, 2013 74.91 76.86 74.67 76.75 224,165 +1.48(+1.97%)
Sep 17, 2013 75.50 75.50 75.11 75.27 168,490 -0.06(-0.08%)
Sep 16, 2013 75.82 75.75 75.16 75.33 288,189 +0.47(+0.63%)
Sep 13, 2013 74.38 74.89 74.31 74.86 999,152 +0.35(+0.47%)
Sep 12, 2013 75.10 75.20 74.44 74.51 327,724 -0.94(-1.25%)
Sep 11, 2013 75.04 75.60 74.89 75.45 285,535 -0.32(-0.42%)
Sep 10, 2013 75.28 75.78 75.09 75.77 330,854 +1.05(+1.41%)
Sep 09, 2013 73.97 74.88 73.80 74.72 338,450 +1.51(+2.06%)
Sep 06, 2013 73.23 73.72 72.56 73.21 199,259 +0.32(+0.44%)
Sep 05, 2013 72.51 73.07 72.39 72.89 202,939 +0.77(+1.07%)
Sep 04, 2013 71.72 72.34 71.60 72.12 186,319 +0.99(+1.39%)
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.