S&P China SPDR (NY: GXC )

67.96 +2.05 (+3.11%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 54.17 54.52 53.77 54.00 1,019,073 -0.07(-0.13%)
Jul 30, 2013 54.31 54.38 53.93 54.07 483,023 +0.08(+0.15%)
Jul 29, 2013 54.19 54.33 53.95 53.99 201,689 -0.89(-1.62%)
Jul 26, 2013 54.35 54.90 54.10 54.88 90,987 +0.15(+0.28%)
Jul 25, 2013 54.23 54.77 54.20 54.73 165,527 +0.80(+1.48%)
Jul 24, 2013 54.32 54.35 53.54 53.93 128,346 -0.35(-0.65%)
Jul 23, 2013 54.09 54.50 53.91 54.28 83,923 +1.29(+2.43%)
Jul 22, 2013 52.67 53.14 52.57 53.00 87,466 +0.02(+0.05%)
Jul 19, 2013 52.76 53.12 52.68 52.97 72,491 +0.04(+0.08%)
Jul 18, 2013 52.96 53.17 52.78 52.93 63,811 -0.14(-0.27%)
Jul 17, 2013 53.20 53.32 52.96 53.08 67,051 +0.12(+0.23%)
Jul 16, 2013 52.91 52.96 52.61 52.96 102,158 +0.26(+0.50%)
Jul 15, 2013 52.17 52.87 52.17 52.69 76,455 +0.65(+1.24%)
Jul 12, 2013 52.27 52.32 51.84 52.05 83,755 -1.02(-1.93%)
Jul 11, 2013 52.18 53.10 52.16 53.07 311,163 +2.58(+5.12%)
Jul 10, 2013 50.73 50.85 50.34 50.48 129,095 -0.24(-0.48%)
Jul 09, 2013 50.70 50.95 50.61 50.73 121,788 +0.27(+0.54%)
Jul 08, 2013 50.48 50.97 50.38 50.46 98,794 +0.22(+0.43%)
Jul 05, 2013 50.48 50.50 49.78 50.24 239,275 +0.18(+0.35%)
Jul 03, 2013 49.85 50.42 49.62 50.06 235,071 -0.48(-0.95%)
Jul 02, 2013 51.05 51.35 50.18 50.54 147,495 -0.60(-1.17%)
Jul 01, 2013 51.35 51.61 50.94 51.14 208,164 -0.06(-0.11%)
Jun 28, 2013 51.02 51.60 50.83 51.20 313,021 +0.69(+1.38%)
Jun 26, 2013 50.25 50.63 50.05 50.50 292,715 +1.11(+2.25%)
Jun 25, 2013 49.30 49.65 48.86 49.39 487,902 +0.75(+1.54%)
Jun 24, 2013 48.51 49.07 48.17 48.64 414,638 -1.37(-2.73%)
Jun 21, 2013 50.01 50.45 49.19 50.01 177,178 +0.62(+1.26%)
Jun 20, 2013 50.69 50.69 48.84 49.38 818,685 -2.10(-4.07%)
Jun 19, 2013 52.24 52.57 51.40 51.48 241,046 -1.31(-2.48%)
Jun 18, 2013 52.62 52.82 52.52 52.79 424,768 +0.23(+0.45%)
Jun 17, 2013 52.52 52.94 52.42 52.55 140,139 +0.72(+1.39%)
Jun 14, 2013 52.39 52.42 51.64 51.83 386,313 -1.39(-2.62%)
Jun 13, 2013 52.11 53.30 52.11 53.23 265,877 +0.61(+1.16%)
Jun 12, 2013 53.01 53.04 52.30 52.62 340,455 -0.32(-0.61%)
Jun 11, 2013 52.77 53.27 52.61 52.94 158,356 -0.84(-1.57%)
Jun 10, 2013 53.86 53.98 53.56 53.78 134,106 -0.56(-1.04%)
Jun 07, 2013 54.12 54.70 53.95 54.34 213,156 -0.23(-0.43%)
Jun 06, 2013 53.84 54.63 53.80 54.58 194,018 +0.47(+0.87%)
Jun 05, 2013 54.57 54.79 54.08 54.11 191,404 -0.75(-1.36%)
Jun 04, 2013 55.24 55.39 54.59 54.86 306,139 -0.62(-1.12%)
Jun 03, 2013 55.05 55.50 54.88 55.48 336,463 +0.68(+1.24%)
May 31, 2013 55.58 55.66 54.78 54.80 292,725 -0.93(-1.67%)
May 30, 2013 55.57 56.08 55.53 55.73 138,575 +0.17(+0.31%)
May 29, 2013 55.67 55.76 55.31 55.56 77,513 -0.63(-1.11%)
May 28, 2013 56.30 56.54 56.08 56.18 163,393 +1.01(+1.83%)
May 24, 2013 55.10 55.24 54.84 55.17 64,201 -0.72(-1.29%)
May 23, 2013 54.92 55.89 54.60 55.89 613,418 -0.27(-0.47%)
May 22, 2013 56.75 57.27 55.89 56.16 141,610 -0.98(-1.71%)
May 21, 2013 56.97 57.31 56.73 57.14 108,682 -0.23(-0.41%)
May 20, 2013 56.94 57.40 56.94 57.37 107,250 +0.60(+1.06%)
May 17, 2013 56.45 56.77 56.37 56.77 85,599 +0.65(+1.16%)
May 16, 2013 56.32 56.46 56.05 56.12 133,090 -0.26(-0.46%)
May 15, 2013 56.22 56.47 56.14 56.38 305,531 +0.13(+0.22%)
May 13, 2013 56.46 56.46 56.20 56.25 155,961 -0.74(-1.30%)
May 10, 2013 57.08 57.09 56.77 57.00 96,454 +0.25(+0.44%)
May 09, 2013 56.86 57.01 56.58 56.75 115,076 -0.39(-0.68%)
May 08, 2013 56.74 57.15 56.61 57.14 142,717 +0.48(+0.84%)
May 07, 2013 56.59 56.76 56.43 56.66 192,844 +0.66(+1.17%)
May 06, 2013 55.73 56.15 55.73 56.00 118,500 +0.20(+0.35%)
May 03, 2013 55.55 56.19 55.55 55.81 242,587 +0.51(+0.92%)
May 02, 2013 54.92 55.31 54.90 55.30 355,584 +0.39(+0.71%)
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.