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 (%)
Nov 29, 2013 64.19 64.49 64.07 64.38 191,426 +0.19(+0.29%)
Nov 27, 2013 63.62 64.24 63.49 64.20 77,671 +1.10(+1.74%)
Nov 26, 2013 62.65 63.25 62.49 63.10 194,578 +0.51(+0.81%)
Nov 25, 2013 63.45 63.45 62.49 62.59 171,154 -1.17(-1.83%)
Nov 22, 2013 63.48 63.83 63.39 63.76 297,092 +0.27(+0.43%)
Nov 21, 2013 63.17 63.53 62.96 63.49 482,491 +0.38(+0.60%)
Nov 20, 2013 63.45 63.65 62.98 63.11 297,090 -0.52(-0.81%)
Nov 19, 2013 63.84 64.07 63.53 63.62 221,457 -0.31(-0.49%)
Nov 18, 2013 64.07 64.61 63.84 63.94 569,983 +1.46(+2.33%)
Nov 15, 2013 61.70 63.16 61.70 62.48 244,288 +2.25(+3.73%)
Nov 14, 2013 59.54 60.34 59.51 60.23 115,013 +0.55(+0.92%)
Nov 12, 2013 60.05 60.13 59.39 59.68 94,243 -0.45(-0.75%)
Nov 11, 2013 60.05 60.40 60.05 60.13 36,533 +0.46(+0.77%)
Nov 08, 2013 59.33 59.74 59.08 59.67 122,519 +0.23(+0.38%)
Nov 07, 2013 60.21 60.25 59.31 59.45 111,934 -0.97(-1.60%)
Nov 06, 2013 61.04 61.04 60.40 60.42 51,422 -0.18(-0.29%)
Nov 05, 2013 60.64 60.73 60.33 60.59 33,488 -0.73(-1.20%)
Nov 04, 2013 60.99 61.49 60.99 61.33 74,189 +0.06(+0.11%)
Nov 01, 2013 61.19 61.53 60.79 61.26 79,526 +0.44(+0.72%)
Oct 31, 2013 61.09 61.36 60.75 60.83 146,740 +0.03(+0.05%)
Oct 30, 2013 61.33 61.33 60.52 60.79 171,148 +0.59(+0.98%)
Oct 29, 2013 59.96 60.36 59.96 60.21 581,329 +0.60(+1.00%)
Oct 28, 2013 59.81 60.06 59.55 59.61 367,739 -0.19(-0.31%)
Oct 25, 2013 59.77 59.97 59.64 59.80 285,973 -0.19(-0.32%)
Oct 24, 2013 60.43 60.43 59.88 59.99 143,291 -0.35(-0.59%)
Oct 23, 2013 60.84 60.84 60.30 60.34 195,675 -1.86(-2.99%)
Oct 22, 2013 62.39 62.78 62.15 62.21 119,910 -0.07(-0.12%)
Oct 21, 2013 62.47 62.47 62.10 62.28 114,460 +0.22(+0.35%)
Oct 18, 2013 61.97 62.32 61.91 62.06 73,462 +0.48(+0.79%)
Oct 17, 2013 61.17 61.66 61.00 61.58 96,206 +0.05(+0.08%)
Oct 16, 2013 61.50 61.87 61.47 61.53 207,112 +0.15(+0.25%)
Oct 15, 2013 61.75 61.94 61.26 61.38 66,528 -0.82(-1.32%)
Oct 14, 2013 61.38 62.34 61.35 62.20 107,880 +0.28(+0.46%)
Oct 11, 2013 61.37 61.94 61.29 61.91 54,237 +0.37(+0.60%)
Oct 10, 2013 60.69 61.59 60.69 61.54 97,740 +0.93(+1.54%)
Oct 09, 2013 60.43 60.82 59.99 60.61 221,012 +0.41(+0.68%)
Oct 08, 2013 61.10 61.25 60.15 60.20 275,975 -0.48(-0.78%)
Oct 07, 2013 60.44 61.00 60.44 60.67 57,264 -0.55(-0.90%)
Oct 04, 2013 60.93 61.49 60.83 61.22 75,079 +0.85(+1.40%)
Oct 03, 2013 60.99 61.05 60.01 60.38 136,746 -0.34(-0.56%)
Oct 02, 2013 60.23 60.71 60.13 60.71 65,499 +0.18(+0.29%)
Oct 01, 2013 59.88 60.54 59.83 60.54 224,394 +0.34(+0.56%)
Sep 27, 2013 60.08 60.29 59.96 60.20 73,398 -0.31(-0.52%)
Sep 26, 2013 60.42 60.59 60.16 60.51 84,174 +0.19(+0.32%)
Sep 25, 2013 60.41 60.79 60.23 60.32 231,427 -0.25(-0.41%)
Sep 24, 2013 60.73 60.90 60.33 60.57 540,427 -0.53(-0.87%)
Sep 23, 2013 60.78 61.31 60.70 61.10 269,528 +0.48(+0.80%)
Sep 20, 2013 61.44 61.61 60.57 60.62 373,472 -0.81(-1.31%)
Sep 19, 2013 61.14 61.53 60.88 61.42 593,398 -0.43(-0.69%)
Sep 18, 2013 60.37 61.94 60.17 61.85 278,165 +1.19(+1.97%)
Sep 17, 2013 60.84 60.84 60.53 60.66 209,078 -0.05(-0.08%)
Sep 16, 2013 61.10 61.04 60.57 60.71 357,612 +0.38(+0.63%)
Sep 13, 2013 59.94 60.35 59.88 60.33 1,239,843 +0.28(+0.47%)
Sep 12, 2013 60.52 60.60 59.99 60.05 406,671 -0.76(-1.25%)
Sep 11, 2013 60.47 60.92 60.35 60.80 354,319 -0.26(-0.42%)
Sep 10, 2013 60.67 61.07 60.51 61.06 410,555 +0.85(+1.41%)
Sep 09, 2013 59.61 60.34 59.47 60.21 419,981 +1.22(+2.06%)
Sep 06, 2013 59.01 59.41 58.47 59.00 247,259 +0.26(+0.44%)
Sep 05, 2013 58.43 58.88 58.34 58.74 251,826 +0.62(+1.07%)
Sep 04, 2013 57.80 58.30 57.70 58.12 231,202 +0.80(+1.39%)
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.