S&P China SPDR (NY: GXC )

65.91 +0.59 (+0.90%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 59.60 60.19 59.52 60.13 157,495 +0.95(+1.61%)
Jun 29, 2011 58.96 59.26 58.63 59.18 170,829 +0.07(+0.12%)
Jun 28, 2011 58.33 59.11 58.27 59.11 71,180 +0.49(+0.84%)
Jun 27, 2011 58.03 58.76 58.03 58.62 64,817 +0.98(+1.70%)
Jun 24, 2011 58.05 58.16 57.51 57.64 192,494 +0.53(+0.92%)
Jun 23, 2011 56.21 57.13 55.85 57.11 103,362 +0.32(+0.57%)
Jun 22, 2011 57.04 57.37 56.76 56.79 92,693 -0.71(-1.24%)
Jun 21, 2011 56.66 57.57 56.64 57.51 79,436 +1.22(+2.17%)
Jun 20, 2011 56.18 56.34 56.17 56.28 84,432 -0.16(-0.29%)
Jun 17, 2011 56.67 56.68 56.25 56.45 329,479 -0.16(-0.28%)
Jun 16, 2011 56.36 57.11 56.14 56.61 119,309 -0.41(-0.72%)
Jun 15, 2011 57.52 57.62 56.73 57.02 153,108 -1.04(-1.79%)
Jun 14, 2011 57.79 58.42 57.79 58.05 119,476 +0.85(+1.48%)
Jun 13, 2011 57.62 57.78 56.97 57.21 81,996 -0.01(-0.01%)
Jun 10, 2011 57.84 57.90 57.06 57.21 127,524 -1.27(-2.18%)
Jun 09, 2011 58.24 58.62 57.92 58.49 63,546 +0.08(+0.13%)
Jun 08, 2011 58.84 58.95 58.34 58.41 78,479 -0.46(-0.78%)
Jun 07, 2011 59.58 59.64 58.83 58.87 791,900 -0.12(-0.21%)
Jun 06, 2011 59.66 59.75 58.99 58.99 106,599 -0.73(-1.22%)
Jun 03, 2011 59.75 60.39 59.67 59.72 75,266 +0.58(+0.99%)
May 24, 2011 59.18 59.40 58.95 59.14 39,848 +0.30(+0.50%)
May 23, 2011 59.14 59.14 58.48 58.84 113,325 -1.44(-2.39%)
May 20, 2011 60.49 60.49 60.06 60.28 30,879 -0.50(-0.82%)
May 19, 2011 60.73 60.83 60.41 60.78 107,317 +0.05(+0.07%)
May 18, 2011 60.07 60.85 59.98 60.73 150,968 +1.11(+1.87%)
May 17, 2011 59.36 59.67 59.10 59.62 228,568 +0.20(+0.34%)
May 16, 2011 59.33 60.36 59.32 59.42 70,661 -0.23(-0.38%)
May 13, 2011 60.45 60.46 59.30 59.64 73,333 -0.70(-1.15%)
May 12, 2011 60.08 60.59 59.58 60.34 25,734 +0.02(+0.03%)
May 11, 2011 60.95 60.95 59.78 60.33 115,978 -0.83(-1.36%)
May 10, 2011 60.98 61.29 60.91 61.16 73,514 +0.53(+0.87%)
May 09, 2011 60.49 60.86 60.29 60.63 44,992 +0.32(+0.53%)
May 06, 2011 60.43 61.15 60.01 60.31 60,918 +0.70(+1.18%)
May 05, 2011 59.70 60.30 59.44 59.61 52,508 -0.38(-0.63%)
May 04, 2011 60.55 60.55 59.51 59.98 84,239 -1.08(-1.76%)
May 03, 2011 61.77 61.77 60.70 61.06 131,983 -1.20(-1.93%)
May 02, 2011 62.26 62.26 62.16 62.26 125,731 +0.03(+0.05%)
Apr 29, 2011 62.16 62.62 61.92 62.23 132,787 -0.02(-0.02%)
Apr 28, 2011 62.28 62.28 61.76 62.25 99,971 -0.60(-0.95%)
Apr 27, 2011 63.14 63.14 62.01 62.85 127,082 -0.52(-0.82%)
Apr 26, 2011 63.29 63.66 63.12 63.37 114,422 +0.12(+0.20%)
Apr 25, 2011 63.55 63.57 63.03 63.25 85,540 -0.45(-0.71%)
Apr 21, 2011 63.72 63.73 63.34 63.70 76,126 +0.28(+0.45%)
Apr 20, 2011 63.70 63.70 63.01 63.42 289,533 +1.12(+1.80%)
Apr 19, 2011 61.98 62.38 61.88 62.29 444,859 +0.37(+0.60%)
Apr 18, 2011 61.89 62.01 61.23 61.93 123,175 -1.01(-1.61%)
Apr 15, 2011 62.76 62.95 62.59 62.94 127,075 +0.29(+0.46%)
Apr 14, 2011 62.18 62.65 62.12 62.65 136,397 +0.47(+0.76%)
Apr 13, 2011 62.51 62.56 61.92 62.18 62,010 +0.76(+1.24%)
Apr 12, 2011 61.82 62.02 61.21 61.42 63,158 -0.75(-1.20%)
Apr 11, 2011 63.00 63.14 62.02 62.17 93,628 -0.74(-1.18%)
Apr 08, 2011 62.92 63.20 62.53 62.91 49,945 +0.27(+0.43%)
Apr 07, 2011 62.72 62.95 62.31 62.64 67,392 -0.06(-0.09%)
Apr 06, 2011 63.04 63.10 62.53 62.70 60,337 +0.08(+0.12%)
Apr 05, 2011 62.56 62.81 62.35 62.62 461,088 -0.09(-0.14%)
Apr 04, 2011 62.33 62.71 62.05 62.71 89,855 +1.32(+2.15%)
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.