S&P China SPDR (NY: GXC )

65.88 +0.56 (+0.85%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 62.66 62.59 62.59 62.59 70,922 -0.25(-0.39%)
Dec 30, 2015 63.09 63.28 62.77 62.83 75,623 -0.66(-1.05%)
Dec 29, 2015 63.35 63.63 63.33 63.50 124,471 +0.32(+0.51%)
Dec 28, 2015 63.12 63.19 62.85 63.17 84,794 -0.91(-1.42%)
Dec 24, 2015 63.91 64.09 64.09 64.09 40,510 -0.34(-0.53%)
Dec 23, 2015 63.99 64.43 63.87 64.43 107,116 +1.03(+1.63%)
Dec 22, 2015 62.94 63.51 62.82 63.40 136,893 +0.31(+0.49%)
Dec 21, 2015 63.10 63.17 62.57 63.09 258,090 +0.45(+0.72%)
Dec 18, 2015 62.76 62.93 62.32 62.64 212,905 +0.37(+0.60%)
Dec 17, 2015 63.11 63.27 62.26 62.26 141,979 -0.80(-1.27%)
Dec 16, 2015 62.74 63.29 62.30 63.06 76,517 +1.01(+1.63%)
Dec 15, 2015 61.97 62.47 61.97 62.06 67,267 +0.98(+1.60%)
Dec 14, 2015 60.79 61.10 60.26 61.08 69,843 +0.84(+1.40%)
Dec 11, 2015 60.95 60.98 60.21 60.24 118,461 -1.90(-3.06%)
Dec 10, 2015 62.16 62.54 61.96 62.14 53,766 -0.43(-0.69%)
Dec 09, 2015 62.76 63.32 62.24 62.57 60,047 -0.62(-0.98%)
Dec 08, 2015 62.62 63.19 62.48 63.19 162,869 -0.82(-1.28%)
Dec 07, 2015 64.22 64.25 63.76 64.01 78,409 -0.47(-0.72%)
Dec 04, 2015 63.72 64.66 63.68 64.47 115,386 +0.62(+0.97%)
Dec 03, 2015 64.69 64.69 63.49 63.86 98,096 -0.40(-0.62%)
Dec 02, 2015 64.85 64.85 64.14 64.26 100,008 -0.49(-0.76%)
Dec 01, 2015 64.54 64.77 64.39 64.75 60,273 +0.49(+0.77%)
Nov 30, 2015 63.31 64.28 63.28 64.26 125,659 +0.91(+1.44%)
Nov 27, 2015 63.36 63.51 63.06 63.35 65,609 -1.43(-2.20%)
Nov 25, 2015 64.82 64.78 64.78 64.78 237,292 -0.05(-0.08%)
Nov 24, 2015 64.22 65.01 64.09 64.83 118,622 -0.06(-0.09%)
Nov 23, 2015 64.89 65.24 64.76 64.88 38,326 -0.28(-0.42%)
Nov 20, 2015 64.97 65.43 64.97 65.16 64,979 +0.89(+1.39%)
Nov 19, 2015 63.98 64.61 63.98 64.27 33,358 +0.31(+0.48%)
Nov 18, 2015 63.15 63.96 63.15 63.96 23,038 +0.69(+1.09%)
Nov 17, 2015 63.42 63.75 63.16 63.27 23,613 -0.35(-0.55%)
Nov 16, 2015 62.59 63.82 62.59 63.62 105,523 +1.22(+1.95%)
Nov 13, 2015 63.12 63.12 62.22 62.40 70,848 -1.28(-2.01%)
Nov 12, 2015 64.01 64.38 63.60 63.67 40,958 -0.14(-0.22%)
Nov 11, 2015 64.38 64.38 63.72 63.82 101,328 -0.08(-0.12%)
Nov 10, 2015 63.97 64.04 63.45 63.89 51,940 -0.19(-0.30%)
Nov 09, 2015 64.95 65.09 63.84 64.08 175,909 -1.46(-2.23%)
Nov 06, 2015 65.00 65.58 64.78 65.54 50,674 -0.26(-0.39%)
Nov 05, 2015 65.69 65.95 65.38 65.80 92,303 +0.15(+0.23%)
Nov 04, 2015 66.25 66.32 65.37 65.65 101,960 +0.71(+1.09%)
Nov 03, 2015 64.44 65.17 64.44 64.94 58,574 +0.09(+0.14%)
Nov 02, 2015 64.15 64.92 64.11 64.85 47,452 +0.66(+1.03%)
Oct 30, 2015 64.39 64.43 64.07 64.19 152,978 +0.13(+0.21%)
Oct 29, 2015 63.87 64.15 63.70 64.06 149,462 -0.28(-0.43%)
Oct 28, 2015 64.85 65.28 63.73 64.33 114,608 -0.45(-0.70%)
Oct 27, 2015 64.62 64.84 64.39 64.78 78,205 -0.13(-0.19%)
Oct 26, 2015 64.68 65.13 64.68 64.91 80,421 -0.83(-1.27%)
Oct 23, 2015 65.43 65.97 65.26 65.74 72,926 +1.14(+1.77%)
Oct 22, 2015 63.67 64.71 63.67 64.60 44,931 +1.73(+2.75%)
Oct 21, 2015 63.81 63.81 62.79 62.87 67,111 -1.23(-1.91%)
Oct 20, 2015 64.06 64.25 63.83 64.10 171,592 +0.05(+0.08%)
Oct 19, 2015 64.06 64.24 63.76 64.05 46,789 -0.54(-0.84%)
Oct 16, 2015 64.12 64.59 63.83 64.59 58,641 +0.20(+0.31%)
Oct 15, 2015 63.66 64.39 63.35 64.39 51,252 +2.18(+3.51%)
Oct 14, 2015 62.74 62.86 62.07 62.21 21,548 -0.03(-0.05%)
Oct 13, 2015 62.47 62.91 62.24 62.24 24,990 -0.69(-1.10%)
Oct 12, 2015 63.17 63.17 62.76 62.93 16,344 +0.34(+0.55%)
Oct 09, 2015 62.80 63.02 62.40 62.59 30,710 -0.14(-0.23%)
Oct 08, 2015 61.87 62.87 61.87 62.73 47,875 +0.38(+0.60%)
Oct 07, 2015 62.36 62.84 61.79 62.36 473,929 +1.94(+3.20%)
Oct 06, 2015 60.39 60.79 60.17 60.42 84,503 -0.63(-1.03%)
Oct 05, 2015 60.59 61.27 60.47 61.05 174,596 +0.76(+1.26%)
Oct 02, 2015 58.21 60.29 58.01 60.29 39,914 +2.37(+4.09%)
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.