S&P China SPDR (NY: GXC )

66.04 -0.14 (-0.21%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 78.50 78.64 77.67 77.68 207,738 -1.06(-1.35%)
May 28, 2015 80.57 80.57 78.34 78.74 197,442 -2.65(-3.25%)
May 27, 2015 80.96 81.43 80.72 81.39 454,874 -0.02(-0.02%)
May 26, 2015 81.76 82.14 81.12 81.40 563,534 +0.28(+0.34%)
May 22, 2015 80.47 81.13 81.13 81.13 136,047 +2.14(+2.72%)
May 21, 2015 78.62 79.15 78.62 78.98 332,703 -0.19(-0.24%)
May 20, 2015 78.83 79.31 78.72 79.17 164,062 -0.44(-0.55%)
May 19, 2015 79.50 79.66 79.34 79.61 121,146 +0.90(+1.15%)
May 18, 2015 78.72 78.90 78.47 78.70 305,386 -0.81(-1.01%)
May 15, 2015 78.97 79.57 78.91 79.51 114,999 +1.08(+1.38%)
May 14, 2015 77.92 78.53 77.90 78.42 154,505 +0.99(+1.28%)
May 13, 2015 77.67 77.98 77.31 77.43 194,965 -0.47(-0.60%)
May 12, 2015 77.51 77.94 77.24 77.90 554,606 -0.34(-0.43%)
May 11, 2015 79.05 79.21 78.23 78.23 374,228 -0.36(-0.46%)
May 08, 2015 77.35 78.89 77.35 78.59 126,327 +1.93(+2.52%)
May 07, 2015 76.42 76.72 76.22 76.66 230,052 -0.27(-0.35%)
May 06, 2015 78.43 78.48 76.81 76.93 181,494 -1.73(-2.20%)
May 05, 2015 79.33 79.43 78.45 78.67 247,653 -2.70(-3.31%)
May 04, 2015 80.57 81.51 80.51 81.36 192,976 +0.79(+0.98%)
May 01, 2015 80.15 80.67 79.72 80.57 357,626 +0.66(+0.82%)
Apr 30, 2015 80.45 80.47 79.83 79.92 334,431 -0.90(-1.11%)
Apr 29, 2015 81.09 81.29 80.39 80.81 370,868 -1.09(-1.33%)
Apr 28, 2015 81.82 82.06 81.27 81.91 214,328 -0.08(-0.10%)
Apr 27, 2015 81.88 82.26 81.68 81.99 448,013 +1.13(+1.39%)
Apr 24, 2015 80.80 81.14 80.65 80.86 326,206 +0.29(+0.36%)
Apr 23, 2015 79.88 80.88 79.85 80.57 157,627 -0.50(-0.62%)
Apr 22, 2015 80.32 81.31 80.32 81.08 170,435 +1.54(+1.94%)
Apr 21, 2015 78.69 79.97 78.69 79.53 232,390 +1.61(+2.07%)
Apr 20, 2015 77.65 78.33 77.51 77.92 490,495 +0.23(+0.30%)
Apr 17, 2015 79.55 79.55 76.57 77.69 353,257 -2.65(-3.30%)
Apr 16, 2015 79.81 80.83 79.71 80.34 244,783 +1.09(+1.38%)
Apr 15, 2015 79.02 79.28 78.66 79.25 232,259 +0.17(+0.22%)
Apr 14, 2015 79.30 79.40 78.27 79.08 315,229 -1.02(-1.27%)
Apr 13, 2015 80.04 81.19 79.92 80.10 153,201 +0.85(+1.07%)
Apr 10, 2015 78.76 79.39 78.43 79.25 172,322 -0.79(-0.99%)
Apr 09, 2015 78.40 80.33 78.40 80.04 525,796 +2.90(+3.76%)
Apr 08, 2015 76.60 77.26 75.52 77.14 233,303 +4.76(+6.57%)
Apr 07, 2015 72.52 72.92 72.37 72.38 281,365 +0.03(+0.05%)
Apr 06, 2015 71.67 72.63 71.62 72.35 138,557 +0.76(+1.06%)
Apr 02, 2015 71.26 71.59 71.59 71.59 344,986 +0.93(+1.31%)
Apr 01, 2015 70.36 70.66 70.18 70.66 313,517 +1.11(+1.60%)
Mar 31, 2015 69.15 69.70 69.03 69.55 448,052 -0.49(-0.70%)
Mar 30, 2015 69.03 70.19 68.86 70.05 347,895 +2.33(+3.43%)
Mar 27, 2015 67.53 67.85 67.45 67.72 56,073 +1.00(+1.50%)
Mar 26, 2015 66.75 66.97 66.51 66.72 287,834 +0.04(+0.06%)
Mar 25, 2015 67.48 67.48 66.68 66.68 65,957 -0.86(-1.28%)
Mar 24, 2015 67.33 67.61 67.26 67.54 650,223 -0.09(-0.13%)
Mar 23, 2015 67.60 67.81 67.48 67.63 43,693 -0.08(-0.12%)
Mar 20, 2015 67.58 67.94 67.54 67.71 53,172 +0.37(+0.55%)
Mar 19, 2015 67.32 67.62 67.06 67.34 102,820 +0.01(+0.01%)
Mar 18, 2015 66.40 67.59 66.22 67.34 89,489 +1.14(+1.73%)
Mar 17, 2015 65.73 66.42 65.46 66.19 335,223 +0.21(+0.32%)
Mar 16, 2015 65.77 66.11 65.73 65.98 215,666 +0.94(+1.44%)
Mar 13, 2015 65.23 65.36 64.65 65.04 182,331 +0.12(+0.19%)
Mar 12, 2015 65.23 65.42 64.85 64.92 218,765 +0.35(+0.55%)
Mar 11, 2015 64.55 64.74 64.40 64.57 199,249 +0.06(+0.09%)
Mar 10, 2015 64.91 64.91 64.42 64.51 269,364 -1.30(-1.97%)
Mar 09, 2015 65.80 66.05 65.76 65.81 167,786 +0.33(+0.50%)
Mar 06, 2015 65.92 66.00 65.33 65.48 117,423 -0.65(-0.98%)
Mar 05, 2015 66.02 66.33 65.78 66.13 173,671 +0.08(+0.12%)
Mar 04, 2015 65.86 66.10 65.57 66.05 87,922 -0.35(-0.53%)
Mar 03, 2015 66.53 66.56 65.96 66.40 82,435 -1.22(-1.81%)
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.