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 (%)
Sep 30, 2010 57.87 57.94 57.22 57.52 62,315 -0.15(-0.26%)
Sep 29, 2010 57.56 57.72 57.47 57.67 137,461 +0.31(+0.54%)
Sep 28, 2010 57.20 57.53 56.83 57.36 47,516 -0.06(-0.11%)
Sep 27, 2010 57.32 57.68 57.32 57.42 96,741 -0.11(-0.18%)
Sep 24, 2010 57.01 57.66 57.01 57.53 54,672 +1.12(+1.99%)
Sep 23, 2010 56.17 56.70 56.17 56.40 135,809 -0.20(-0.35%)
Sep 22, 2010 56.64 56.90 56.50 56.60 57,334 -0.12(-0.21%)
Sep 21, 2010 56.59 56.96 56.40 56.72 450,458 -0.06(-0.11%)
Sep 20, 2010 56.24 56.81 56.08 56.78 123,249 +0.83(+1.48%)
Sep 17, 2010 55.95 56.22 55.77 55.95 94,374 -0.08(-0.15%)
Sep 15, 2010 55.78 56.04 55.47 56.03 121,273 -0.28(-0.50%)
Sep 14, 2010 55.95 56.54 55.83 56.31 158,335 +0.29(+0.51%)
Sep 13, 2010 55.87 56.03 55.60 56.03 257,485 +1.37(+2.50%)
Sep 10, 2010 54.68 54.74 54.43 54.66 44,636 -0.05(-0.08%)
Sep 09, 2010 55.04 55.04 54.51 54.71 33,457 +0.18(+0.33%)
Sep 08, 2010 54.18 54.68 54.17 54.52 42,626 +0.43(+0.79%)
Sep 07, 2010 54.83 55.03 54.03 54.09 85,639 -0.38(-0.69%)
Sep 03, 2010 54.77 54.77 54.30 54.47 32,972 +0.32(+0.60%)
Sep 02, 2010 53.78 54.15 53.72 54.15 54,805 +0.29(+0.53%)
Sep 01, 2010 53.24 53.88 53.20 53.86 90,857 +1.39(+2.65%)
Aug 31, 2010 52.28 52.76 52.19 52.47 89,003 -0.06(-0.11%)
Aug 30, 2010 52.80 52.86 52.40 52.53 73,026 -0.41(-0.78%)
Aug 27, 2010 52.19 53.08 52.00 52.94 39,603 +0.88(+1.70%)
Aug 26, 2010 52.51 52.63 51.97 52.06 98,812 -0.37(-0.71%)
Aug 25, 2010 52.06 52.50 51.68 52.43 153,907 -0.18(-0.34%)
Aug 24, 2010 52.68 52.86 52.17 52.61 200,007 -0.57(-1.06%)
Aug 23, 2010 53.54 53.57 53.10 53.17 143,537 -0.63(-1.18%)
Aug 20, 2010 53.62 53.85 53.26 53.81 29,512 +0.16(+0.30%)
Aug 19, 2010 54.00 54.06 53.29 53.65 103,338 -0.27(-0.50%)
Aug 18, 2010 53.86 54.26 53.63 53.92 128,925 -0.21(-0.39%)
Aug 17, 2010 54.17 54.50 54.03 54.13 340,302 +0.48(+0.90%)
Aug 16, 2010 53.42 53.92 53.35 53.65 377,028 +0.41(+0.77%)
Aug 13, 2010 53.24 53.34 53.01 53.24 135,117 +0.39(+0.74%)
Aug 12, 2010 52.80 53.13 52.31 52.85 141,423 -0.23(-0.43%)
Aug 11, 2010 53.45 53.45 52.91 53.08 146,869 -1.53(-2.80%)
Aug 10, 2010 54.67 54.75 54.13 54.61 165,554 -0.99(-1.78%)
Aug 09, 2010 55.49 55.61 55.29 55.60 193,585 +0.37(+0.67%)
Aug 06, 2010 55.23 55.23 54.53 55.23 158,783 -0.14(-0.25%)
Aug 05, 2010 55.07 55.36 54.88 55.36 409,767 -0.07(-0.12%)
Aug 04, 2010 55.30 55.60 55.01 55.43 531,242 +0.07(+0.12%)
Aug 03, 2010 54.91 55.44 54.66 55.36 409,641 -0.08(-0.15%)
Aug 02, 2010 54.99 55.62 54.94 55.44 68,492 +1.37(+2.53%)
Jul 30, 2010 54.08 54.22 53.19 54.08 56,186 +0.27(+0.50%)
Jul 29, 2010 54.05 54.21 53.29 53.81 74,055 -0.02(-0.03%)
Jul 28, 2010 53.85 54.00 53.50 53.82 37,859 +0.07(+0.13%)
Jul 27, 2010 54.19 54.22 53.44 53.75 398,752 -0.30(-0.56%)
Jul 26, 2010 53.71 54.16 53.52 54.06 248,000 +0.02(+0.03%)
Jul 23, 2010 53.59 54.07 53.13 54.04 64,796 +0.41(+0.77%)
Jul 22, 2010 53.41 53.82 53.08 53.63 136,003 +1.47(+2.82%)
Jul 21, 2010 52.95 52.95 51.97 52.16 34,438 -0.35(-0.66%)
Jul 20, 2010 51.47 52.50 51.30 52.50 364,238 +1.41(+2.77%)
Jul 19, 2010 51.17 51.19 50.63 51.09 57,416 +0.46(+0.90%)
Jul 16, 2010 50.63 51.33 50.53 50.63 50,977 -1.36(-2.61%)
Jul 15, 2010 51.72 51.99 51.12 51.99 50,127 -0.60(-1.15%)
Jul 14, 2010 52.44 52.65 52.13 52.59 73,123 -0.33(-0.63%)
Jul 13, 2010 52.61 53.05 52.57 52.92 24,672 +0.49(+0.94%)
Jul 12, 2010 52.77 52.79 52.22 52.43 52,688 -0.17(-0.32%)
Jul 09, 2010 52.60 52.63 51.92 52.60 79,580 +0.83(+1.60%)
Jul 08, 2010 51.67 51.82 51.33 51.78 52,675 +0.05(+0.10%)
Jul 07, 2010 50.47 51.78 50.42 51.73 58,067 +0.79(+1.56%)
Jul 06, 2010 51.17 51.70 50.54 50.93 48,317 +0.61(+1.21%)
Jul 02, 2010 50.32 50.77 49.97 50.32 36,731 -0.31(-0.61%)
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.