S&P China SPDR (NY: GXC )

86.03 +0.60 (+0.70%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 54.17 54.67 54.08 54.37 85,898 -0.06(-0.11%)
Aug 30, 2010 54.70 54.78 54.29 54.43 70,478 -0.43(-0.78%)
Aug 27, 2010 54.08 54.99 53.88 54.85 38,221 +0.91(+1.70%)
Aug 26, 2010 54.41 54.54 53.85 53.94 95,364 -0.38(-0.71%)
Aug 25, 2010 53.94 54.40 53.55 54.32 148,538 -0.19(-0.34%)
Aug 24, 2010 54.59 54.78 54.06 54.51 193,029 -0.59(-1.06%)
Aug 23, 2010 55.47 55.51 55.02 55.10 138,529 -0.66(-1.18%)
Aug 20, 2010 55.56 55.79 55.18 55.75 28,483 +0.16(+0.30%)
Aug 19, 2010 55.95 56.02 55.22 55.59 99,733 -0.28(-0.50%)
Aug 18, 2010 55.81 56.22 55.57 55.87 124,427 -0.22(-0.39%)
Aug 17, 2010 56.13 56.47 55.98 56.09 328,430 +0.50(+0.90%)
Aug 16, 2010 55.35 55.87 55.28 55.59 363,875 +0.42(+0.77%)
Aug 13, 2010 55.17 55.27 54.92 55.17 130,404 +0.41(+0.74%)
Aug 12, 2010 54.70 55.05 54.20 54.76 136,489 -0.23(-0.43%)
Aug 11, 2010 55.38 55.38 54.82 54.99 141,745 -1.59(-2.80%)
Aug 10, 2010 56.64 56.73 56.09 56.58 159,779 -1.02(-1.78%)
Aug 09, 2010 57.50 57.62 57.28 57.61 186,832 +0.38(+0.67%)
Aug 06, 2010 57.22 57.22 56.50 57.22 153,244 -0.14(-0.25%)
Aug 05, 2010 57.06 57.36 56.87 57.36 395,472 -0.07(-0.12%)
Aug 04, 2010 57.30 57.61 57.00 57.43 512,709 +0.07(+0.12%)
Aug 03, 2010 56.89 57.45 56.64 57.36 395,350 -0.09(-0.15%)
Aug 02, 2010 56.98 57.64 56.93 57.45 66,102 +1.42(+2.53%)
Jul 30, 2010 56.03 56.18 55.11 56.03 54,226 +0.28(+0.50%)
Jul 29, 2010 56.00 56.17 55.22 55.75 71,471 -0.02(-0.03%)
Jul 28, 2010 55.79 55.96 55.43 55.77 36,538 +0.07(+0.13%)
Jul 27, 2010 56.15 56.17 55.37 55.70 384,842 -0.31(-0.56%)
Jul 26, 2010 55.65 56.12 55.46 56.01 239,349 +0.02(+0.03%)
Jul 23, 2010 55.53 56.03 55.05 55.99 62,536 +0.43(+0.77%)
Jul 22, 2010 55.34 55.76 54.99 55.56 131,258 +1.52(+2.82%)
Jul 21, 2010 54.87 54.87 53.85 54.04 33,236 -0.36(-0.66%)
Jul 20, 2010 53.33 54.40 53.16 54.40 351,532 +1.46(+2.77%)
Jul 19, 2010 53.02 53.04 52.46 52.94 55,413 +0.47(+0.90%)
Jul 16, 2010 52.46 53.18 52.35 52.46 49,199 -1.41(-2.61%)
Jul 15, 2010 53.59 53.87 52.97 53.87 48,379 -0.63(-1.15%)
Jul 14, 2010 54.34 54.55 54.02 54.49 70,572 -0.34(-0.63%)
Jul 13, 2010 54.51 54.96 54.47 54.84 23,811 +0.51(+0.94%)
Jul 12, 2010 54.68 54.70 54.10 54.33 50,850 -0.18(-0.32%)
Jul 09, 2010 54.51 54.53 53.80 54.51 76,804 +0.86(+1.60%)
Jul 08, 2010 53.54 53.70 53.18 53.65 50,837 +0.05(+0.10%)
Jul 07, 2010 52.29 53.65 52.24 53.59 56,041 +0.82(+1.56%)
Jul 06, 2010 53.02 53.56 52.37 52.77 46,631 +0.63(+1.21%)
Jul 02, 2010 52.14 52.61 51.77 52.14 35,449 -0.32(-0.61%)
Jul 01, 2010 52.16 52.48 51.39 52.46 64,621 +0.27(+0.52%)
Jun 30, 2010 52.59 53.04 52.12 52.19 75,357 -0.03(-0.06%)
Jun 29, 2010 52.94 53.13 52.02 52.22 147,314 -2.67(-4.86%)
Jun 25, 2010 54.88 55.03 54.19 54.88 52,315 +0.51(+0.94%)
Jun 24, 2010 54.81 54.83 54.20 54.37 38,161 -0.77(-1.40%)
Jun 23, 2010 55.40 55.40 54.67 55.14 135,389 +0.45(+0.81%)
Jun 22, 2010 55.35 55.65 54.56 54.70 79,256 -0.84(-1.52%)
Jun 21, 2010 55.67 56.14 55.08 55.54 122,041 +1.56(+2.90%)
Jun 18, 2010 53.98 54.17 53.79 53.98 85,237 +0.30(+0.55%)
Jun 17, 2010 53.97 54.07 53.25 53.68 296,903 -0.53(-0.99%)
Jun 16, 2010 53.77 54.39 53.67 54.21 86,820 +0.04(+0.08%)
Jun 15, 2010 53.33 54.18 53.09 54.17 203,273 +1.42(+2.69%)
Jun 14, 2010 53.38 53.66 52.59 52.75 78,419 -0.20(-0.38%)
Jun 11, 2010 51.92 52.99 51.74 52.95 73,444 +0.45(+0.86%)
Jun 10, 2010 52.02 52.58 51.75 52.50 89,917 +1.21(+2.35%)
Jun 09, 2010 51.72 52.28 50.99 51.30 144,247 +0.08(+0.15%)
Jun 08, 2010 50.68 51.30 50.11 51.22 53,156 +0.85(+1.69%)
Jun 07, 2010 51.02 51.28 50.22 50.37 64,179 -0.54(-1.06%)
Jun 04, 2010 50.91 51.87 50.62 50.91 72,007 -1.39(-2.65%)
Jun 03, 2010 52.64 52.64 51.64 52.29 58,772 -0.19(-0.35%)
Jun 02, 2010 51.61 52.57 51.16 52.48 200,420 +1.44(+2.82%)
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.