S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 54.63 54.88 54.49 54.73 115,207 -0.48(-0.88%)
Mar 27, 2013 54.88 55.22 54.61 55.21 163,184 +0.24(+0.44%)
Mar 26, 2013 54.57 55.09 54.57 54.97 110,420 +0.67(+1.24%)
Mar 25, 2013 54.75 54.87 54.11 54.30 309,763 -0.35(-0.64%)
Mar 22, 2013 54.59 54.77 54.48 54.65 131,068 +0.29(+0.53%)
Mar 21, 2013 54.50 54.71 54.29 54.36 158,322 -0.50(-0.91%)
Mar 20, 2013 54.63 55.01 54.52 54.86 164,650 +1.35(+2.53%)
Mar 19, 2013 53.74 53.84 53.08 53.51 327,882 -0.41(-0.77%)
Mar 18, 2013 53.98 54.15 53.74 53.92 195,380 -0.81(-1.49%)
Mar 15, 2013 54.60 54.88 54.48 54.74 95,343 -0.54(-0.98%)
Mar 14, 2013 55.17 55.47 55.12 55.28 184,109 +0.59(+1.07%)
Mar 13, 2013 54.97 55.02 54.65 54.69 305,581 -0.84(-1.52%)
Mar 12, 2013 55.99 56.03 55.35 55.53 306,383 -1.06(-1.88%)
Mar 11, 2013 56.78 56.92 56.47 56.60 305,106 -0.71(-1.24%)
Mar 08, 2013 57.36 57.51 56.99 57.31 148,002 +0.67(+1.19%)
Mar 07, 2013 56.61 56.72 56.43 56.64 157,786 +0.06(+0.10%)
Mar 06, 2013 56.61 56.69 56.39 56.58 133,858 +0.31(+0.54%)
Mar 05, 2013 55.93 56.43 55.93 56.28 398,282 +0.60(+1.08%)
Mar 04, 2013 55.57 55.74 55.27 55.68 709,807 -0.83(-1.47%)
Mar 01, 2013 56.43 56.65 56.17 56.50 437,319 -0.15(-0.26%)
Feb 28, 2013 56.68 57.06 56.58 56.65 381,281 +0.52(+0.92%)
Feb 27, 2013 55.60 56.34 55.57 56.14 146,306 +0.67(+1.20%)
Feb 26, 2013 55.33 55.67 55.06 55.47 92,636 -0.77(-1.38%)
Feb 22, 2013 56.24 56.36 56.00 56.25 1,015,047 +0.12(+0.21%)
Feb 21, 2013 56.50 56.50 55.83 56.13 413,101 -0.92(-1.62%)
Feb 20, 2013 57.90 57.90 56.95 57.05 539,519 -0.66(-1.14%)
Feb 19, 2013 57.77 57.87 57.63 57.71 294,412 -0.94(-1.60%)
Feb 15, 2013 58.80 58.84 58.44 58.65 259,198 +0.27(+0.47%)
Feb 14, 2013 58.31 58.55 58.29 58.37 172,374 -0.01(-0.01%)
Feb 13, 2013 58.30 58.44 58.24 58.38 103,861 +0.40(+0.69%)
Feb 12, 2013 58.03 58.31 57.89 57.98 430,370 +0.04(+0.07%)
Feb 11, 2013 58.05 58.08 57.80 57.94 281,172 -0.24(-0.42%)
Feb 08, 2013 57.81 58.21 57.81 58.19 402,285 +0.69(+1.20%)
Feb 07, 2013 57.94 57.94 57.15 57.50 553,338 -0.84(-1.45%)
Feb 06, 2013 58.17 58.41 57.94 58.34 239,398 -0.16(-0.27%)
Feb 04, 2013 59.27 59.30 58.37 58.50 346,789 -1.24(-2.07%)
Feb 01, 2013 59.59 59.96 59.56 59.74 225,998 +0.28(+0.47%)
Jan 31, 2013 59.64 59.66 59.37 59.45 232,073 -0.27(-0.46%)
Jan 30, 2013 59.74 59.91 59.66 59.73 194,494 +0.00(+0.00%)
Jan 29, 2013 59.33 59.85 59.16 59.73 243,109 +0.79(+1.34%)
Jan 28, 2013 59.41 59.41 58.91 58.94 292,815 -0.09(-0.16%)
Jan 25, 2013 59.40 59.40 58.78 59.03 264,291 -0.70(-1.18%)
Jan 24, 2013 59.74 60.10 59.67 59.74 236,535 +0.09(+0.14%)
Jan 23, 2013 59.99 59.99 59.63 59.65 284,038 -0.45(-0.74%)
Jan 22, 2013 60.27 60.28 59.93 60.10 305,962 +0.17(+0.29%)
Jan 18, 2013 59.94 60.12 59.74 59.92 179,732 +0.27(+0.45%)
Jan 17, 2013 59.36 59.89 59.36 59.66 189,176 +0.17(+0.29%)
Jan 16, 2013 59.33 59.62 59.21 59.49 98,601 -0.05(-0.08%)
Jan 15, 2013 59.56 59.60 59.31 59.53 262,736 -0.02(-0.04%)
Jan 14, 2013 59.67 59.77 59.37 59.56 357,281 +0.16(+0.28%)
Jan 11, 2013 59.28 59.39 59.07 59.39 399,113 -0.54(-0.90%)
Jan 10, 2013 59.61 60.08 59.42 59.93 339,302 +0.75(+1.27%)
Jan 09, 2013 59.13 59.28 58.84 59.18 415,740 +0.70(+1.19%)
Jan 08, 2013 58.81 58.81 58.26 58.48 138,109 -0.92(-1.55%)
Jan 07, 2013 59.40 59.48 59.24 59.41 140,589 -0.18(-0.30%)
Jan 04, 2013 59.39 59.76 59.20 59.59 268,363 +0.05(+0.09%)
Jan 03, 2013 59.62 60.04 59.38 59.53 559,906 -0.22(-0.37%)
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.