S&P China SPDR (NY: GXC )

65.96 +0.64 (+0.98%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 57.08 57.18 56.82 57.14 108,165 -0.49(-0.84%)
Apr 29, 2014 57.55 57.88 57.50 57.63 43,568 +0.66(+1.15%)
Apr 28, 2014 57.43 57.43 56.68 56.97 52,200 -0.99(-1.71%)
Apr 25, 2014 57.73 58.01 57.43 57.96 124,408 -0.44(-0.75%)
Apr 24, 2014 58.61 58.64 57.93 58.40 42,362 -0.23(-0.39%)
Apr 23, 2014 58.57 58.71 58.28 58.62 116,480 -0.53(-0.89%)
Apr 22, 2014 59.09 59.35 59.06 59.15 82,961 +0.06(+0.10%)
Apr 21, 2014 59.13 59.20 58.66 59.09 63,290 -0.31(-0.52%)
Apr 17, 2014 59.20 59.40 59.40 59.40 468,639 +0.28(+0.47%)
Apr 16, 2014 58.93 59.31 58.69 59.13 88,017 +0.69(+1.18%)
Apr 15, 2014 58.66 58.86 57.75 58.44 317,956 -1.19(-2.00%)
Apr 14, 2014 59.79 59.95 59.40 59.63 103,020 +0.04(+0.07%)
Apr 11, 2014 59.61 59.84 59.41 59.59 114,244 -0.72(-1.20%)
Apr 10, 2014 61.07 61.53 60.20 60.31 72,200 -0.20(-0.34%)
Apr 09, 2014 60.02 60.71 59.55 60.51 160,336 +0.96(+1.61%)
Apr 08, 2014 59.22 59.99 59.22 59.56 124,947 +1.00(+1.70%)
Apr 07, 2014 58.87 58.98 58.20 58.56 86,956 -0.26(-0.44%)
Apr 04, 2014 59.65 60.17 58.73 58.82 331,175 -0.75(-1.25%)
Apr 03, 2014 59.65 59.65 58.93 59.56 193,409 -0.27(-0.45%)
Apr 02, 2014 59.74 59.89 59.57 59.83 114,978 +0.22(+0.37%)
Apr 01, 2014 59.31 59.70 59.29 59.61 203,427 +0.64(+1.09%)
Mar 31, 2014 59.10 59.39 58.84 58.97 108,655 +0.27(+0.46%)
Mar 28, 2014 58.50 59.27 58.50 58.71 157,007 +1.01(+1.76%)
Mar 27, 2014 57.55 57.89 57.37 57.69 157,729 -0.02(-0.03%)
Mar 26, 2014 58.28 58.47 57.71 57.71 137,354 -0.30(-0.52%)
Mar 25, 2014 58.17 58.32 57.85 58.01 692,288 +0.15(+0.27%)
Mar 24, 2014 57.99 58.35 57.59 57.85 131,140 -0.02(-0.03%)
Mar 21, 2014 57.68 58.60 57.63 57.87 358,728 +1.14(+2.02%)
Mar 20, 2014 56.48 56.86 56.13 56.73 88,013 -0.26(-0.46%)
Mar 19, 2014 57.39 57.72 56.62 56.99 112,123 -0.72(-1.25%)
Mar 18, 2014 57.27 57.91 57.27 57.71 124,769 +0.88(+1.56%)
Mar 17, 2014 57.16 57.38 56.80 56.82 171,210 +0.19(+0.34%)
Mar 14, 2014 56.82 57.24 56.56 56.63 78,200 -0.36(-0.63%)
Mar 13, 2014 58.32 58.32 56.63 56.99 270,170 -1.38(-2.36%)
Mar 12, 2014 57.74 58.43 57.60 58.36 163,241 -0.11(-0.19%)
Mar 11, 2014 59.52 59.59 58.33 58.48 161,608 -0.88(-1.48%)
Mar 10, 2014 59.54 59.54 58.80 59.35 137,404 -0.79(-1.32%)
Mar 07, 2014 60.72 60.72 59.85 60.15 371,981 -0.76(-1.25%)
Mar 06, 2014 60.43 61.16 60.43 60.91 384,489 +0.83(+1.38%)
Mar 05, 2014 59.78 60.15 59.64 60.08 106,877 -0.42(-0.70%)
Mar 04, 2014 60.40 60.56 60.25 60.51 58,591 +0.84(+1.41%)
Mar 03, 2014 59.38 59.78 59.12 59.66 67,080 -0.56(-0.93%)
Feb 28, 2014 60.77 60.82 59.89 60.22 199,669 -0.24(-0.40%)
Feb 27, 2014 60.15 60.60 60.03 60.47 95,235 +1.44(+2.43%)
Feb 26, 2014 59.30 59.52 58.96 59.03 123,493 +0.39(+0.66%)
Feb 25, 2014 59.26 59.30 58.47 58.64 142,306 -1.13(-1.89%)
Feb 24, 2014 59.84 60.13 59.72 59.77 82,384 -0.48(-0.79%)
Feb 21, 2014 60.10 60.36 60.00 60.25 61,357 -0.05(-0.08%)
Feb 20, 2014 60.06 60.46 59.69 60.30 151,827 -0.24(-0.39%)
Feb 19, 2014 60.45 60.93 60.19 60.53 157,647 +0.23(+0.38%)
Feb 18, 2014 60.31 60.53 60.07 60.30 200,594 +0.03(+0.05%)
Feb 14, 2014 60.08 60.27 60.27 60.27 70,524 +0.46(+0.77%)
Feb 13, 2014 58.99 59.90 58.99 59.81 174,023 +0.47(+0.79%)
Feb 12, 2014 59.80 60.07 59.27 59.34 181,969 +0.01(+0.01%)
Feb 11, 2014 58.65 59.38 58.65 59.33 181,174 +1.50(+2.59%)
Feb 10, 2014 58.09 58.10 57.47 57.83 171,427 -0.19(-0.32%)
Feb 07, 2014 57.95 58.28 57.68 58.02 110,457 +0.58(+1.00%)
Feb 06, 2014 56.69 57.57 56.65 57.44 170,452 +0.88(+1.55%)
Feb 05, 2014 56.65 56.99 56.26 56.56 85,230 -0.77(-1.34%)
Feb 04, 2014 56.69 57.58 56.69 57.33 267,428 +0.94(+1.67%)
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.