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 (%)
Mar 31, 2014 58.58 58.86 58.31 58.45 109,626 +0.27(+0.46%)
Mar 28, 2014 57.98 58.75 57.98 58.19 158,410 +1.00(+1.76%)
Mar 27, 2014 57.04 57.37 56.86 57.18 159,139 -0.02(-0.03%)
Mar 26, 2014 57.76 57.95 57.20 57.20 138,581 -0.30(-0.52%)
Mar 25, 2014 57.65 57.80 57.33 57.49 698,475 +0.15(+0.27%)
Mar 24, 2014 57.48 57.83 57.08 57.34 132,312 -0.02(-0.03%)
Mar 21, 2014 57.16 58.08 57.12 57.36 361,934 +1.13(+2.02%)
Mar 20, 2014 55.98 56.36 55.64 56.22 88,799 -0.26(-0.46%)
Mar 19, 2014 56.88 57.20 56.12 56.48 113,125 -0.72(-1.25%)
Mar 18, 2014 56.76 57.40 56.76 57.20 125,884 +0.88(+1.56%)
Mar 17, 2014 56.65 56.87 56.30 56.32 172,740 +0.19(+0.34%)
Mar 14, 2014 56.32 56.73 56.06 56.13 78,899 -0.35(-0.63%)
Mar 13, 2014 57.80 57.80 56.13 56.48 272,584 -1.37(-2.36%)
Mar 12, 2014 57.23 57.91 57.09 57.85 164,699 -0.11(-0.19%)
Mar 11, 2014 59.00 59.06 57.82 57.96 163,052 -0.87(-1.48%)
Mar 10, 2014 59.01 59.01 58.28 58.83 138,632 -0.79(-1.32%)
Mar 07, 2014 60.19 60.19 59.32 59.62 375,305 -0.76(-1.25%)
Mar 06, 2014 59.90 60.61 59.90 60.37 387,925 +0.82(+1.38%)
Mar 05, 2014 59.25 59.61 59.11 59.55 107,832 -0.42(-0.70%)
Mar 04, 2014 59.87 60.03 59.71 59.97 59,115 +0.84(+1.41%)
Mar 03, 2014 58.85 59.25 58.60 59.13 67,679 -0.55(-0.93%)
Feb 28, 2014 60.23 60.28 59.36 59.69 201,453 -0.24(-0.40%)
Feb 27, 2014 59.62 60.07 59.50 59.93 96,086 +1.42(+2.43%)
Feb 26, 2014 58.77 59.00 58.44 58.51 124,597 +0.39(+0.66%)
Feb 25, 2014 58.74 58.77 57.95 58.12 143,578 -1.12(-1.89%)
Feb 24, 2014 59.31 59.60 59.19 59.24 83,121 -0.47(-0.79%)
Feb 21, 2014 59.57 59.83 59.47 59.71 61,905 -0.05(-0.08%)
Feb 20, 2014 59.53 59.92 59.16 59.76 153,184 -0.23(-0.39%)
Feb 19, 2014 59.91 60.39 59.66 59.99 159,056 +0.23(+0.38%)
Feb 18, 2014 59.78 59.99 59.54 59.77 202,386 +0.03(+0.05%)
Feb 14, 2014 59.54 59.74 59.74 59.74 71,154 +0.46(+0.77%)
Feb 13, 2014 58.47 59.37 58.47 59.28 175,578 +0.47(+0.79%)
Feb 12, 2014 59.27 59.54 58.75 58.81 183,595 +0.01(+0.01%)
Feb 11, 2014 58.13 58.85 58.13 58.80 182,793 +1.49(+2.59%)
Feb 10, 2014 57.57 57.58 56.96 57.32 172,959 -0.18(-0.32%)
Feb 07, 2014 57.44 57.76 57.17 57.50 111,444 +0.57(+1.00%)
Feb 06, 2014 56.18 57.06 56.15 56.93 171,975 +0.87(+1.55%)
Feb 05, 2014 56.15 56.48 55.76 56.06 85,992 -0.76(-1.34%)
Feb 04, 2014 56.18 57.07 56.18 56.83 269,817 +0.93(+1.67%)
Feb 03, 2014 57.12 57.19 55.89 55.89 303,006 -1.63(-2.84%)
Jan 31, 2014 57.35 57.75 56.81 57.53 295,157 -0.24(-0.42%)
Jan 30, 2014 58.06 58.35 57.65 57.77 578,344 +0.41(+0.71%)
Jan 29, 2014 57.33 57.79 56.97 57.36 270,179 -0.48(-0.83%)
Jan 28, 2014 57.40 58.01 57.33 57.84 409,791 +0.86(+1.51%)
Jan 27, 2014 57.28 57.60 56.58 56.98 385,408 -0.35(-0.62%)
Jan 24, 2014 58.04 58.15 57.28 57.33 293,848 -1.62(-2.75%)
Jan 23, 2014 59.94 60.00 58.80 58.96 422,286 -2.22(-3.63%)
Jan 22, 2014 60.66 61.26 60.60 61.18 149,018 +1.07(+1.78%)
Jan 21, 2014 60.29 60.56 59.74 60.11 218,645 -0.04(-0.07%)
Jan 17, 2014 60.39 60.15 60.15 60.15 93,918 +0.02(+0.03%)
Jan 16, 2014 60.39 60.39 60.04 60.13 177,165 -0.34(-0.56%)
Jan 15, 2014 60.43 60.58 60.30 60.47 91,351 -0.03(-0.05%)
Jan 14, 2014 60.10 60.55 59.76 60.50 109,234 +0.84(+1.40%)
Jan 13, 2014 60.32 60.52 59.58 59.66 115,222 -1.06(-1.75%)
Jan 10, 2014 60.11 60.89 60.11 60.73 279,741 +0.94(+1.57%)
Jan 09, 2014 60.39 60.46 59.49 59.78 233,620 -0.93(-1.54%)
Jan 08, 2014 60.45 60.85 60.40 60.72 225,837 +0.69(+1.14%)
Jan 07, 2014 59.58 60.14 59.57 60.03 202,694 +0.17(+0.29%)
Jan 06, 2014 60.35 60.35 59.83 59.86 203,490 -0.69(-1.14%)
Jan 03, 2014 61.30 61.30 60.43 60.55 474,945 -0.66(-1.08%)
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.