S&P China SPDR (NY: GXC )

66.07 -0.11 (-0.17%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 57.19 57.30 57.11 57.23 58,394 +0.39(+0.69%)
Dec 30, 2010 57.10 57.25 56.81 56.84 75,004 -0.14(-0.24%)
Dec 29, 2010 56.86 57.09 56.79 56.98 165,419 +0.75(+1.34%)
Dec 28, 2010 56.46 56.46 55.98 56.23 290,910 -0.66(-1.15%)
Dec 27, 2010 56.45 57.01 56.35 56.88 374,586 -0.21(-0.36%)
Dec 23, 2010 57.12 57.17 56.92 57.09 417,693 -0.44(-0.76%)
Dec 22, 2010 57.70 57.71 57.42 57.53 1,095,148 -0.17(-0.30%)
Dec 21, 2010 57.26 57.82 57.24 57.70 113,975 +1.18(+2.09%)
Dec 20, 2010 56.68 56.75 56.30 56.52 248,542 -0.35(-0.62%)
Dec 17, 2010 56.71 56.98 56.68 56.87 132,598 +0.00(+0.01%)
Dec 16, 2010 56.92 56.99 56.64 56.87 209,034 -0.47(-0.82%)
Dec 15, 2010 57.80 57.95 57.23 57.34 96,141 -1.15(-1.97%)
Dec 14, 2010 58.87 58.88 58.27 58.49 137,177 -0.20(-0.34%)
Dec 13, 2010 58.90 59.15 58.69 58.69 91,494 +0.35(+0.60%)
Dec 10, 2010 58.19 58.46 58.19 58.34 56,078 +0.19(+0.32%)
Dec 09, 2010 58.26 58.26 57.90 58.16 74,911 -0.02(-0.03%)
Dec 08, 2010 58.62 58.71 57.94 58.17 109,584 -0.67(-1.14%)
Dec 07, 2010 59.60 59.74 58.84 58.84 975,483 -0.17(-0.29%)
Dec 06, 2010 58.89 59.09 58.75 59.02 76,098 -0.45(-0.76%)
Dec 03, 2010 58.74 59.61 58.74 59.47 85,729 -0.47(-0.78%)
Dec 02, 2010 59.18 60.11 59.17 59.94 194,111 +0.84(+1.42%)
Dec 01, 2010 58.83 59.31 58.81 59.10 65,509 +1.37(+2.37%)
Nov 30, 2010 57.60 58.11 57.54 57.73 97,501 -0.57(-0.97%)
Nov 29, 2010 57.99 58.40 57.57 58.30 76,293 +0.76(+1.31%)
Nov 26, 2010 57.80 57.89 57.49 57.54 49,078 -1.09(-1.86%)
Nov 24, 2010 58.15 58.63 58.63 58.63 66,885 +0.90(+1.57%)
Nov 23, 2010 57.74 57.95 57.42 57.73 191,143 -1.42(-2.40%)
Nov 22, 2010 59.06 59.43 58.41 59.15 164,291 -0.08(-0.14%)
Nov 19, 2010 59.04 59.28 58.46 59.23 100,031 -0.31(-0.53%)
Nov 18, 2010 59.46 59.85 59.46 59.55 131,186 +1.28(+2.19%)
Nov 17, 2010 57.85 58.58 57.76 58.27 111,086 -0.21(-0.36%)
Nov 16, 2010 59.66 59.66 58.32 58.48 151,187 -1.82(-3.01%)
Nov 15, 2010 60.65 60.97 60.21 60.29 141,584 -0.65(-1.07%)
Nov 12, 2010 61.58 61.71 60.56 60.94 115,079 -1.81(-2.88%)
Nov 11, 2010 62.65 62.75 62.11 62.75 78,662 +0.09(+0.14%)
Nov 10, 2010 62.10 62.67 61.61 62.66 165,447 +0.28(+0.46%)
Nov 09, 2010 63.25 63.36 62.07 62.38 341,488 -1.04(-1.64%)
Nov 08, 2010 63.45 63.45 63.04 63.42 70,937 +0.16(+0.26%)
Nov 05, 2010 63.00 63.26 62.92 63.26 127,386 -0.11(-0.18%)
Nov 04, 2010 63.06 63.47 62.93 63.37 295,404 +1.02(+1.64%)
Nov 03, 2010 61.89 62.34 61.28 62.34 122,232 +1.14(+1.86%)
Nov 02, 2010 61.15 61.26 60.93 61.21 52,955 +0.90(+1.49%)
Nov 01, 2010 60.70 60.89 60.17 60.31 86,444 +0.54(+0.90%)
Oct 29, 2010 59.44 59.79 59.41 59.77 70,303 +0.18(+0.30%)
Oct 28, 2010 59.80 59.99 59.36 59.59 140,301 +0.09(+0.15%)
Oct 27, 2010 59.52 59.58 58.73 59.50 140,691 -1.52(-2.49%)
Oct 25, 2010 60.87 61.21 60.76 61.02 100,800 +1.01(+1.68%)
Oct 22, 2010 60.20 60.32 59.96 60.01 56,052 -0.35(-0.58%)
Oct 21, 2010 60.59 60.75 59.70 60.36 96,946 +0.16(+0.26%)
Oct 20, 2010 59.92 60.63 59.82 60.20 132,516 +0.73(+1.23%)
Oct 19, 2010 60.23 60.23 59.31 59.48 695,170 -1.92(-3.12%)
Oct 18, 2010 60.33 61.39 60.22 61.39 171,848 +0.73(+1.20%)
Oct 15, 2010 60.85 60.90 59.87 60.67 179,015 +0.30(+0.50%)
Oct 14, 2010 60.82 60.82 59.98 60.37 80,709 -0.01(-0.01%)
Oct 13, 2010 59.86 60.59 59.86 60.38 120,051 +1.38(+2.33%)
Oct 12, 2010 58.97 59.15 58.60 59.00 140,549 -0.15(-0.26%)
Oct 11, 2010 58.89 59.19 58.89 59.15 80,413 +0.28(+0.48%)
Oct 08, 2010 58.87 58.96 58.23 58.87 59,483 +0.65(+1.12%)
Oct 07, 2010 58.70 58.78 57.96 58.22 49,995 -0.48(-0.82%)
Oct 06, 2010 58.68 58.75 58.52 58.70 99,140 -0.10(-0.17%)
Oct 05, 2010 58.10 58.96 58.10 58.80 101,054 +1.19(+2.06%)
Oct 04, 2010 57.96 58.03 57.33 57.61 220,037 +0.12(+0.20%)
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.