S&P China SPDR (NY: GXC )

65.89 +0.57 (+0.87%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 61.61 61.88 61.26 61.78 31,486 -0.20(-0.32%)
Jul 28, 2016 61.99 62.07 61.79 61.97 36,275 -0.27(-0.44%)
Jul 27, 2016 62.37 62.44 61.97 62.25 33,778 -0.21(-0.34%)
Jul 26, 2016 62.16 62.52 62.16 62.46 84,382 +0.68(+1.10%)
Jul 25, 2016 62.20 62.20 61.69 61.78 49,670 -0.45(-0.72%)
Jul 22, 2016 62.00 62.29 61.99 62.23 17,740 +0.33(+0.54%)
Jul 21, 2016 62.10 62.25 61.73 61.90 19,791 -0.11(-0.18%)
Jul 20, 2016 61.87 62.09 61.73 62.01 83,350 +0.80(+1.30%)
Jul 19, 2016 61.54 61.60 61.15 61.21 39,023 -0.87(-1.39%)
Jul 18, 2016 61.37 62.09 61.37 62.08 79,982 +0.43(+0.70%)
Jul 15, 2016 61.76 61.80 61.45 61.65 27,590 -0.22(-0.36%)
Jul 14, 2016 61.65 61.96 61.52 61.87 40,096 +0.83(+1.36%)
Jul 13, 2016 61.35 61.35 60.86 61.04 32,500 -0.40(-0.66%)
Jul 12, 2016 61.24 61.66 61.24 61.44 67,668 +0.87(+1.44%)
Jul 11, 2016 60.10 60.78 60.10 60.57 97,766 +0.71(+1.19%)
Jul 08, 2016 59.41 59.92 58.92 59.86 68,082 +0.93(+1.59%)
Jul 07, 2016 59.11 59.35 58.71 58.92 29,585 -0.09(-0.16%)
Jul 06, 2016 58.44 59.04 58.14 59.02 75,505 -0.05(-0.09%)
Jul 05, 2016 59.02 59.35 58.84 59.07 42,567 -1.18(-1.96%)
Jul 01, 2016 60.13 60.25 60.25 60.25 32,670 +0.35(+0.59%)
Jun 30, 2016 59.51 60.04 59.25 59.90 57,252 +0.86(+1.45%)
Jun 29, 2016 58.75 59.15 58.75 59.04 73,244 +1.18(+2.04%)
Jun 28, 2016 57.73 58.03 57.43 57.86 25,018 +1.24(+2.19%)
Jun 27, 2016 57.12 57.12 56.00 56.62 156,559 -0.47(-0.83%)
Jun 24, 2016 56.96 58.32 56.58 57.09 72,992 -2.91(-4.86%)
Jun 23, 2016 59.56 60.04 59.38 60.00 74,374 +1.20(+2.04%)
Jun 22, 2016 58.96 59.21 58.75 58.80 161,203 +0.33(+0.56%)
Jun 21, 2016 58.22 58.64 58.08 58.48 44,559 +0.43(+0.74%)
Jun 20, 2016 57.97 58.44 57.96 58.05 47,481 +0.89(+1.56%)
Jun 17, 2016 57.15 57.35 56.83 57.16 52,210 -0.37(-0.65%)
Jun 16, 2016 56.69 57.55 56.32 57.53 91,765 -0.07(-0.12%)
Jun 15, 2016 57.65 58.00 57.50 57.60 40,594 +0.33(+0.58%)
Jun 14, 2016 57.00 57.50 56.72 57.26 47,409 +0.18(+0.31%)
Jun 13, 2016 57.14 57.68 57.01 57.08 59,853 -1.00(-1.72%)
Jun 10, 2016 58.12 58.45 57.91 58.08 33,623 -1.54(-2.59%)
Jun 09, 2016 59.38 59.62 59.38 59.62 19,789 -0.32(-0.53%)
Jun 08, 2016 59.97 60.21 59.81 59.94 40,089 -0.13(-0.21%)
Jun 07, 2016 60.11 60.37 60.07 60.07 48,422 +0.40(+0.67%)
Jun 06, 2016 59.14 59.84 59.14 59.66 62,887 +0.81(+1.37%)
Jun 03, 2016 58.93 58.98 58.49 58.86 77,682 +0.06(+0.10%)
Jun 02, 2016 58.29 58.92 58.29 58.80 54,988 +0.37(+0.64%)
Jun 01, 2016 58.53 58.65 58.29 58.42 79,804 -0.64(-1.08%)
May 31, 2016 58.63 59.20 58.40 59.06 96,041 +0.96(+1.66%)
May 27, 2016 58.01 58.10 58.10 58.10 23,836 +0.61(+1.07%)
May 26, 2016 57.20 57.55 57.18 57.48 40,564 +0.14(+0.25%)
May 25, 2016 57.39 57.60 57.03 57.34 34,949 +0.14(+0.24%)
May 24, 2016 56.31 57.30 56.31 57.20 50,578 +1.29(+2.32%)
May 23, 2016 55.98 56.34 55.90 55.91 128,368 -0.23(-0.41%)
May 20, 2016 55.99 56.30 55.99 56.14 30,588 +0.69(+1.24%)
May 19, 2016 55.60 55.62 55.18 55.45 72,251 -0.55(-0.99%)
May 18, 2016 55.92 56.68 55.76 56.00 49,791 -0.38(-0.68%)
May 17, 2016 56.67 56.75 56.16 56.39 44,837 -0.20(-0.36%)
May 16, 2016 55.97 56.78 55.97 56.59 110,927 +1.36(+2.47%)
May 13, 2016 55.89 56.01 55.19 55.23 80,150 -0.96(-1.71%)
May 12, 2016 56.85 56.85 56.05 56.19 112,279 -0.28(-0.50%)
May 11, 2016 56.60 56.81 56.39 56.47 63,294 -0.54(-0.94%)
May 10, 2016 56.43 57.07 56.43 57.01 22,280 +0.86(+1.53%)
May 09, 2016 56.78 56.85 56.11 56.15 108,341 -1.06(-1.86%)
May 06, 2016 56.80 57.42 56.80 57.21 161,650 -0.20(-0.34%)
May 05, 2016 57.80 57.87 57.25 57.41 46,751 +0.33(+0.58%)
May 04, 2016 57.27 57.55 56.95 57.08 198,203 -0.54(-0.93%)
May 03, 2016 58.18 58.30 57.61 57.61 279,429 -1.24(-2.11%)
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.