S&P China SPDR (NY: GXC )

65.87 +0.55 (+0.84%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.60 49.93 49.52 49.52 32,136 +0.11(+0.22%)
Jul 30, 2012 49.24 49.63 49.20 49.41 96,432 -0.42(-0.84%)
Jul 27, 2012 48.85 49.97 48.81 49.82 71,260 +1.39(+2.87%)
Jul 26, 2012 48.39 48.60 48.09 48.43 55,867 +0.86(+1.82%)
Jul 25, 2012 47.90 48.00 47.46 47.57 35,741 -0.14(-0.30%)
Jul 24, 2012 48.05 48.05 47.53 47.71 49,148 +0.06(+0.13%)
Jul 23, 2012 47.56 47.79 47.15 47.65 56,387 -0.84(-1.73%)
Jul 20, 2012 48.87 48.89 48.29 48.49 66,612 -0.77(-1.56%)
Jul 19, 2012 48.83 49.34 48.81 49.26 77,614 +0.68(+1.41%)
Jul 18, 2012 48.02 48.75 48.02 48.57 45,828 -0.40(-0.82%)
Jul 17, 2012 48.65 49.06 48.10 48.97 65,791 +0.64(+1.32%)
Jul 16, 2012 48.22 48.39 47.95 48.34 29,171 -0.27(-0.55%)
Jul 13, 2012 48.25 48.71 48.25 48.61 42,499 +0.65(+1.36%)
Jul 12, 2012 47.91 48.15 47.55 47.95 241,186 -0.83(-1.71%)
Jul 11, 2012 48.93 48.96 48.45 48.79 33,504 +0.32(+0.66%)
Jul 10, 2012 49.32 49.46 48.22 48.46 39,686 -0.75(-1.53%)
Jul 09, 2012 49.41 49.41 49.02 49.22 22,428 -0.62(-1.25%)
Jul 06, 2012 50.00 50.06 49.59 49.84 40,424 -0.66(-1.31%)
Jul 05, 2012 50.39 50.70 50.18 50.50 140,592 -0.02(-0.05%)
Jul 03, 2012 50.15 50.63 49.98 50.52 34,957 +0.61(+1.21%)
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.