S&P China SPDR (NY: GXC )

65.89 +0.57 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 66.69 66.36 66.36 66.36 80,327 +0.02(+0.02%)
Aug 28, 2014 66.38 66.42 66.15 66.35 77,508 -1.03(-1.52%)
Aug 27, 2014 67.45 67.57 67.33 67.37 37,328 -0.41(-0.61%)
Aug 26, 2014 67.62 67.90 67.62 67.78 196,912 -0.06(-0.08%)
Aug 25, 2014 67.66 67.88 67.57 67.84 88,028 +0.52(+0.77%)
Aug 22, 2014 67.48 67.53 67.22 67.32 208,527 +0.00(+0.00%)
Aug 21, 2014 67.66 67.71 67.15 67.32 166,939 -0.68(-1.00%)
Aug 20, 2014 67.97 68.20 67.91 68.01 40,210 -0.25(-0.37%)
Aug 19, 2014 68.15 68.28 68.03 68.26 94,888 +0.11(+0.16%)
Aug 18, 2014 68.00 68.16 67.79 68.15 194,419 +0.47(+0.69%)
Aug 15, 2014 67.97 68.22 67.37 67.69 66,112 +0.02(+0.04%)
Aug 14, 2014 67.67 67.81 67.37 67.66 48,178 -0.59(-0.87%)
Aug 13, 2014 68.21 68.35 68.09 68.25 91,835 +0.76(+1.12%)
Aug 12, 2014 67.50 67.59 67.16 67.50 248,675 -0.04(-0.06%)
Aug 11, 2014 67.23 67.66 67.14 67.54 292,540 +0.74(+1.11%)
Aug 08, 2014 66.31 66.78 66.13 66.80 189,263 +1.15(+1.75%)
Aug 07, 2014 66.13 66.19 65.36 65.65 614,955 -0.37(-0.56%)
Aug 06, 2014 65.96 66.36 65.93 66.02 387,708 -0.18(-0.27%)
Aug 05, 2014 66.58 66.61 66.00 66.20 401,222 -0.77(-1.15%)
Aug 04, 2014 66.63 67.05 66.32 66.97 421,715 +0.75(+1.13%)
Aug 01, 2014 66.09 66.48 65.69 66.22 252,899 +0.35(+0.52%)
Jul 31, 2014 66.59 66.60 65.67 65.88 394,134 -0.59(-0.89%)
Jul 30, 2014 67.11 67.21 66.31 66.47 161,593 -0.54(-0.81%)
Jul 29, 2014 67.65 67.65 66.98 67.01 270,515 -0.31(-0.46%)
Jul 28, 2014 66.77 67.36 66.58 67.32 229,469 +0.96(+1.45%)
Jul 25, 2014 66.01 66.44 66.01 66.36 107,033 +0.51(+0.77%)
Jul 24, 2014 65.71 66.05 65.60 65.85 134,800 +0.61(+0.93%)
Jul 23, 2014 65.23 65.30 64.93 65.25 40,659 +0.53(+0.83%)
Jul 22, 2014 64.56 64.85 64.56 64.71 427,109 +1.01(+1.59%)
Jul 21, 2014 63.06 63.77 63.06 63.70 27,733 +0.16(+0.26%)
Jul 18, 2014 63.38 63.72 63.34 63.54 50,030 +0.52(+0.82%)
Jul 17, 2014 63.45 63.65 62.88 63.02 27,687 -0.94(-1.46%)
Jul 16, 2014 63.92 64.06 63.80 63.96 22,034 +0.35(+0.54%)
Jul 15, 2014 63.50 63.72 63.22 63.61 20,120 +0.00(+0.00%)
Jul 14, 2014 63.41 63.64 63.41 63.61 28,457 +0.73(+1.16%)
Jul 11, 2014 62.53 62.95 62.53 62.88 22,837 +0.31(+0.50%)
Jul 10, 2014 61.88 62.57 61.60 62.57 85,737 -0.30(-0.47%)
Jul 09, 2014 62.49 62.99 62.48 62.86 99,701 -0.07(-0.12%)
Jul 08, 2014 63.46 63.46 62.69 62.94 40,032 -0.75(-1.17%)
Jul 07, 2014 63.48 63.68 63.39 63.68 84,501 -0.05(-0.08%)
Jul 03, 2014 63.31 63.73 63.73 63.73 171,974 +0.72(+1.15%)
Jul 02, 2014 62.90 63.15 62.81 63.01 146,004 +0.81(+1.29%)
Jul 01, 2014 62.00 62.43 62.00 62.21 77,304 +0.39(+0.62%)
Jun 30, 2014 61.71 61.98 61.69 61.82 39,952 +0.11(+0.17%)
Jun 27, 2014 61.47 61.80 61.42 61.71 191,735 +0.09(+0.15%)
Jun 26, 2014 61.55 61.83 61.42 61.62 38,884 +0.58(+0.94%)
Jun 25, 2014 60.63 61.10 60.63 61.05 20,294 +0.50(+0.83%)
Jun 24, 2014 60.86 61.21 60.48 60.55 46,873 -0.17(-0.28%)
Jun 23, 2014 60.60 60.84 60.47 60.72 137,661 -0.49(-0.81%)
Jun 20, 2014 61.10 61.37 61.10 61.21 56,330 -0.11(-0.18%)
Jun 19, 2014 61.24 61.44 61.10 61.33 80,644 -0.57(-0.92%)
Jun 18, 2014 61.50 61.95 61.13 61.89 45,144 +0.48(+0.78%)
Jun 17, 2014 61.11 61.55 61.03 61.41 86,883 -0.11(-0.18%)
Jun 16, 2014 61.45 61.55 61.23 61.53 940,898 +0.02(+0.04%)
Jun 13, 2014 61.21 61.55 61.20 61.50 61,015 +0.65(+1.07%)
Jun 12, 2014 61.14 61.14 60.62 60.85 151,859 -0.04(-0.07%)
Jun 11, 2014 60.81 61.11 60.81 60.90 57,810 -0.32(-0.52%)
Jun 10, 2014 61.21 61.24 61.06 61.21 69,637 +0.87(+1.44%)
Jun 06, 2014 60.14 60.42 60.14 60.34 61,574 +0.02(+0.03%)
Jun 05, 2014 60.27 60.51 60.02 60.33 40,139 +0.43(+0.72%)
Jun 04, 2014 59.81 59.97 59.63 59.90 27,826 -0.46(-0.77%)
Jun 03, 2014 60.06 60.50 59.99 60.36 46,896 +0.37(+0.62%)
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.