S&P China SPDR (NY: GXC )

65.83 +0.51 (+0.78%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 49.74 50.46 49.48 50.37 182,208 +2.96(+6.23%)
Nov 29, 2011 47.45 47.98 47.20 47.42 452,736 -0.12(-0.26%)
Nov 28, 2011 47.55 47.80 47.16 47.54 162,987 +1.64(+3.56%)
Nov 25, 2011 45.82 46.51 45.78 45.91 75,180 +0.17(+0.37%)
Nov 23, 2011 46.41 46.48 45.71 45.74 120,428 -1.14(-2.42%)
Nov 22, 2011 46.73 47.16 46.31 46.87 85,100 +0.18(+0.39%)
Nov 21, 2011 47.13 47.13 46.06 46.69 304,756 -1.45(-3.01%)
Nov 18, 2011 48.62 48.62 47.98 48.14 62,116 +0.06(+0.13%)
Nov 17, 2011 49.59 49.87 47.99 48.08 196,853 -1.33(-2.69%)
Nov 16, 2011 49.91 50.49 49.38 49.41 159,359 -1.83(-3.57%)
Nov 15, 2011 50.96 51.47 50.63 51.23 87,618 +0.61(+1.21%)
Nov 14, 2011 51.07 51.07 50.11 50.62 48,383 -0.43(-0.84%)
Nov 11, 2011 50.84 51.39 50.72 51.05 94,844 +0.78(+1.56%)
Nov 10, 2011 50.53 50.70 49.86 50.27 105,265 +0.52(+1.05%)
Nov 09, 2011 50.74 50.96 49.53 49.74 207,718 -3.00(-5.69%)
Nov 08, 2011 52.25 52.75 51.38 52.75 88,487 +0.37(+0.70%)
Nov 07, 2011 52.04 52.41 51.36 52.38 88,016 +0.65(+1.26%)
Nov 04, 2011 51.71 51.87 50.77 51.72 122,433 -0.78(-1.49%)
Nov 03, 2011 51.81 52.84 51.33 52.51 177,970 +0.88(+1.70%)
Nov 02, 2011 50.87 51.74 50.67 51.63 135,328 +2.14(+4.33%)
Nov 01, 2011 48.95 49.90 48.39 49.49 340,376 -0.68(-1.35%)
Oct 31, 2011 51.44 51.49 50.13 50.17 159,246 -2.51(-4.77%)
Oct 28, 2011 52.22 53.23 52.02 52.68 119,981 -0.41(-0.77%)
Oct 27, 2011 52.03 53.67 51.61 53.09 228,075 +3.27(+6.57%)
Oct 26, 2011 49.63 50.01 48.63 49.81 166,205 +1.49(+3.08%)
Oct 25, 2011 48.81 49.00 48.21 48.32 307,221 -0.92(-1.87%)
Oct 24, 2011 47.85 49.59 47.73 49.25 1,237,226 +2.32(+4.94%)
Oct 21, 2011 46.54 47.16 46.53 46.93 442,898 +1.17(+2.55%)
Oct 20, 2011 46.00 46.04 45.18 45.76 157,503 -0.84(-1.80%)
Oct 19, 2011 47.23 47.73 46.59 46.60 100,398 -1.37(-2.85%)
Oct 18, 2011 47.13 48.12 46.03 47.96 125,097 +0.33(+0.69%)
Oct 17, 2011 48.49 48.59 47.53 47.63 90,096 -1.27(-2.59%)
Oct 14, 2011 48.46 48.96 48.31 48.90 82,534 +0.48(+1.00%)
Oct 13, 2011 48.53 48.65 47.62 48.42 137,406 -0.15(-0.32%)
Oct 12, 2011 48.08 49.27 47.98 48.57 291,280 +1.80(+3.84%)
Oct 11, 2011 46.03 47.33 45.92 46.77 273,461 +0.61(+1.33%)
Oct 10, 2011 44.92 46.17 44.92 46.16 145,176 +1.98(+4.48%)
Oct 07, 2011 45.10 45.21 43.94 44.18 206,847 -0.31(-0.71%)
Oct 06, 2011 43.42 44.52 43.22 44.49 178,508 +1.07(+2.46%)
Oct 05, 2011 41.84 43.44 41.56 43.43 808,808 +1.70(+4.07%)
Oct 04, 2011 40.42 42.04 39.82 41.73 619,273 +0.41(+0.98%)
Oct 03, 2011 42.04 42.73 41.29 41.32 423,611 -1.52(-3.55%)
Sep 30, 2011 43.92 44.49 42.83 42.84 185,750 -2.59(-5.69%)
Sep 29, 2011 46.21 46.33 44.88 45.43 131,441 +0.19(+0.42%)
Sep 28, 2011 46.19 46.45 45.16 45.24 52,364 -1.24(-2.68%)
Sep 27, 2011 46.11 47.30 46.11 46.48 137,036 +1.75(+3.91%)
Sep 26, 2011 43.98 44.87 43.40 44.73 209,611 -0.19(-0.43%)
Sep 23, 2011 44.22 45.21 44.05 44.92 181,931 +1.06(+2.42%)
Sep 22, 2011 45.10 45.38 43.53 43.86 311,887 -3.04(-6.48%)
Sep 21, 2011 48.37 48.59 46.87 46.90 192,369 -1.80(-3.69%)
Sep 20, 2011 49.38 49.71 48.66 48.70 152,988 -0.82(-1.66%)
Sep 19, 2011 49.29 49.74 48.77 49.52 138,777 -1.44(-2.82%)
Sep 16, 2011 51.10 51.20 50.57 50.96 198,022 +0.26(+0.50%)
Sep 15, 2011 50.63 50.70 50.01 50.70 226,663 +0.29(+0.57%)
Sep 14, 2011 50.17 50.80 49.48 50.42 49,051 -0.07(-0.14%)
Sep 13, 2011 50.41 50.60 50.05 50.49 63,340 +0.05(+0.09%)
Sep 12, 2011 50.01 50.45 49.54 50.44 116,500 -0.18(-0.36%)
Sep 09, 2011 51.50 51.53 50.39 50.62 59,414 -1.42(-2.74%)
Sep 08, 2011 52.21 52.80 51.92 52.05 60,642 -1.07(-2.02%)
Sep 07, 2011 52.50 53.24 52.49 53.12 25,602 +1.17(+2.25%)
Sep 06, 2011 50.74 52.05 50.71 51.96 190,799 -0.55(-1.04%)
Sep 02, 2011 52.51 52.87 52.15 52.50 101,198 -1.14(-2.12%)
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.