S&P China SPDR (NY: GXC )

85.43 -1.20 (-1.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 59.72 60.21 59.60 59.77 77,768 +0.70(+1.18%)
Jan 28, 2011 60.30 60.30 58.88 59.07 82,746 -1.50(-2.47%)
Jan 27, 2011 60.72 60.82 60.43 60.57 126,642 +0.08(+0.13%)
Jan 26, 2011 60.51 60.70 60.31 60.49 129,017 +0.51(+0.85%)
Jan 25, 2011 59.99 60.18 59.57 59.98 226,931 -0.27(-0.46%)
Jan 24, 2011 59.96 60.29 59.92 60.25 76,167 -0.11(-0.18%)
Jan 21, 2011 61.06 61.14 60.35 60.36 101,707 -0.55(-0.90%)
Jan 20, 2011 61.34 61.34 60.33 60.91 93,810 -0.86(-1.38%)
Jan 19, 2011 62.38 62.38 61.55 61.77 118,052 -0.21(-0.34%)
Jan 18, 2011 61.89 62.00 61.60 61.98 80,688 -0.41(-0.65%)
Jan 14, 2011 62.22 62.43 62.00 62.39 46,979 +0.14(+0.23%)
Jan 13, 2011 62.51 62.51 62.06 62.25 82,121 -0.14(-0.23%)
Jan 12, 2011 62.58 62.58 62.12 62.39 83,825 +0.98(+1.60%)
Jan 11, 2011 61.54 61.65 61.29 61.41 86,096 +0.44(+0.71%)
Jan 10, 2011 60.88 61.05 60.65 60.97 87,288 -0.41(-0.66%)
Jan 07, 2011 61.62 61.81 60.87 61.38 59,317 -0.27(-0.44%)
Jan 06, 2011 61.68 61.79 61.43 61.65 230,911 -0.38(-0.62%)
Jan 05, 2011 61.55 62.15 61.48 62.04 164,887 +0.31(+0.51%)
Jan 04, 2011 61.66 61.72 61.14 61.72 114,604 +0.95(+1.57%)
Jan 03, 2011 60.91 61.05 60.70 60.77 117,876 +0.94(+1.57%)
Dec 31, 2010 59.79 59.90 59.70 59.83 55,859 +0.41(+0.69%)
Dec 30, 2010 59.69 59.85 59.39 59.42 71,747 -0.14(-0.24%)
Dec 29, 2010 59.45 59.68 59.37 59.56 158,236 +0.78(+1.34%)
Dec 28, 2010 59.02 59.02 58.52 58.78 278,279 -0.69(-1.15%)
Dec 27, 2010 59.01 59.59 58.90 59.47 358,321 -0.22(-0.36%)
Dec 23, 2010 59.71 59.77 59.51 59.68 399,557 -0.46(-0.76%)
Dec 22, 2010 60.32 60.33 60.03 60.14 1,047,597 -0.18(-0.30%)
Dec 21, 2010 59.86 60.44 59.84 60.32 109,026 +1.23(+2.09%)
Dec 20, 2010 59.26 59.33 58.86 59.08 237,751 -0.37(-0.62%)
Dec 17, 2010 59.28 59.57 59.25 59.45 126,841 +0.00(+0.01%)
Dec 16, 2010 59.50 59.58 59.22 59.45 199,959 -0.49(-0.82%)
Dec 15, 2010 60.42 60.58 59.82 59.94 91,967 -1.20(-1.97%)
Dec 14, 2010 61.55 61.55 60.92 61.15 131,221 -0.21(-0.34%)
Dec 13, 2010 61.57 61.83 61.36 61.36 87,522 +0.37(+0.60%)
Dec 10, 2010 60.83 61.12 60.83 60.99 53,644 +0.20(+0.32%)
Dec 09, 2010 60.90 60.90 60.53 60.79 71,659 -0.02(-0.03%)
Dec 08, 2010 61.28 61.37 60.57 60.81 104,827 -0.70(-1.14%)
Dec 07, 2010 62.30 62.45 61.51 61.51 933,133 -0.18(-0.29%)
Dec 06, 2010 61.56 61.78 61.42 61.69 72,794 -0.47(-0.76%)
Dec 03, 2010 61.40 62.31 61.40 62.17 82,007 -0.49(-0.78%)
Dec 02, 2010 61.87 62.83 61.86 62.66 185,684 +0.88(+1.42%)
Dec 01, 2010 61.50 62.00 61.48 61.78 62,665 +1.43(+2.37%)
Nov 30, 2010 60.22 60.75 60.15 60.35 93,268 -0.59(-0.97%)
Nov 29, 2010 60.62 61.05 60.18 60.94 72,981 +0.79(+1.31%)
Nov 26, 2010 60.43 60.52 60.10 60.15 46,947 -1.14(-1.86%)
Nov 24, 2010 60.79 61.29 61.29 61.29 63,981 +0.95(+1.57%)
Nov 23, 2010 60.36 60.58 60.03 60.35 182,844 -1.49(-2.40%)
Nov 22, 2010 61.74 62.13 61.06 61.83 157,159 -0.09(-0.14%)
Nov 19, 2010 61.72 61.98 61.11 61.92 95,688 -0.33(-0.53%)
Nov 18, 2010 62.16 62.57 62.16 62.25 125,490 +1.34(+2.19%)
Nov 17, 2010 60.47 61.24 60.38 60.91 106,263 -0.22(-0.36%)
Nov 16, 2010 62.37 62.37 60.97 61.13 144,624 -1.90(-3.01%)
Nov 15, 2010 63.40 63.73 62.94 63.03 135,437 -0.68(-1.07%)
Nov 12, 2010 64.37 64.51 63.31 63.71 110,083 -1.89(-2.88%)
Nov 11, 2010 65.49 65.60 64.93 65.60 75,247 +0.09(+0.14%)
Nov 10, 2010 64.91 65.52 64.41 65.51 158,264 +0.30(+0.46%)
Nov 09, 2010 66.12 66.24 64.88 65.21 326,662 -1.09(-1.64%)
Nov 08, 2010 66.33 66.33 65.90 66.30 67,857 +0.17(+0.26%)
Nov 05, 2010 65.86 66.13 65.77 66.13 121,856 -0.12(-0.18%)
Nov 04, 2010 65.92 66.35 65.79 66.24 282,579 +1.07(+1.64%)
Nov 03, 2010 64.70 65.17 64.07 65.17 116,926 +1.19(+1.86%)
Nov 02, 2010 63.92 64.04 63.70 63.98 50,656 +0.94(+1.49%)
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.