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 (%)
Dec 30, 2011 47.91 48.17 47.91 48.06 58,630 +0.05(+0.11%)
Dec 29, 2011 47.99 48.18 47.81 48.01 139,102 +0.15(+0.32%)
Dec 28, 2011 48.15 48.20 47.71 47.85 173,870 -0.82(-1.68%)
Dec 27, 2011 48.52 48.75 48.41 48.67 162,753 -0.08(-0.16%)
Dec 23, 2011 48.52 48.83 48.34 48.75 640,714 +0.88(+1.84%)
Dec 21, 2011 47.54 47.87 46.92 47.87 138,753 -0.39(-0.80%)
Dec 20, 2011 47.27 48.32 47.23 48.25 76,985 +1.96(+4.23%)
Dec 19, 2011 47.31 47.35 46.25 46.30 135,509 -1.20(-2.53%)
Dec 16, 2011 47.59 47.98 47.17 47.50 127,434 +0.79(+1.70%)
Dec 15, 2011 47.23 47.40 46.62 46.70 137,893 -0.20(-0.43%)
Dec 14, 2011 47.34 47.40 46.70 46.90 136,914 -0.48(-1.02%)
Dec 13, 2011 48.24 48.45 47.26 47.39 156,948 -0.38(-0.80%)
Dec 12, 2011 48.33 48.35 47.40 47.77 104,851 -1.77(-3.58%)
Dec 09, 2011 49.05 49.81 49.03 49.54 399,267 +0.94(+1.93%)
Dec 08, 2011 49.58 49.77 48.47 48.61 88,603 -1.51(-3.02%)
Dec 07, 2011 49.80 50.27 49.44 50.12 95,986 +0.16(+0.32%)
Dec 06, 2011 50.23 50.29 49.61 49.96 83,688 -0.60(-1.18%)
Dec 05, 2011 50.73 50.94 50.24 50.56 93,886 +0.61(+1.23%)
Dec 02, 2011 50.63 50.78 49.81 49.94 108,996 -0.38(-0.75%)
Dec 01, 2011 50.29 50.60 50.09 50.32 180,664 -0.05(-0.11%)
Nov 30, 2011 49.74 50.46 49.48 50.37 182,208 +2.96(+6.23%)
Nov 29, 2011 47.45 47.98 47.20 47.42 452,736 -0.12(-0.26%)
Nov 28, 2011 47.55 47.80 47.16 47.54 162,987 +1.64(+3.56%)
Nov 25, 2011 45.82 46.51 45.78 45.91 75,180 +0.17(+0.37%)
Nov 23, 2011 46.41 46.48 45.71 45.74 120,428 -1.14(-2.42%)
Nov 22, 2011 46.73 47.16 46.31 46.87 85,100 +0.18(+0.39%)
Nov 21, 2011 47.13 47.13 46.06 46.69 304,756 -1.45(-3.01%)
Nov 18, 2011 48.62 48.62 47.98 48.14 62,116 +0.06(+0.13%)
Nov 17, 2011 49.59 49.87 47.99 48.08 196,853 -1.33(-2.69%)
Nov 16, 2011 49.91 50.49 49.38 49.41 159,359 -1.83(-3.57%)
Nov 15, 2011 50.96 51.47 50.63 51.23 87,618 +0.61(+1.21%)
Nov 14, 2011 51.07 51.07 50.11 50.62 48,383 -0.43(-0.84%)
Nov 11, 2011 50.84 51.39 50.72 51.05 94,844 +0.78(+1.56%)
Nov 10, 2011 50.53 50.70 49.86 50.27 105,265 +0.52(+1.05%)
Nov 09, 2011 50.74 50.96 49.53 49.74 207,718 -3.00(-5.69%)
Nov 08, 2011 52.25 52.75 51.38 52.75 88,487 +0.37(+0.70%)
Nov 07, 2011 52.04 52.41 51.36 52.38 88,016 +0.65(+1.26%)
Nov 04, 2011 51.71 51.87 50.77 51.72 122,433 -0.78(-1.49%)
Nov 03, 2011 51.81 52.84 51.33 52.51 177,970 +0.88(+1.70%)
Nov 02, 2011 50.87 51.74 50.67 51.63 135,328 +2.14(+4.33%)
Nov 01, 2011 48.95 49.90 48.39 49.49 340,376 -0.68(-1.35%)
Oct 31, 2011 51.44 51.49 50.13 50.17 159,246 -2.51(-4.77%)
Oct 28, 2011 52.22 53.23 52.02 52.68 119,981 -0.41(-0.77%)
Oct 27, 2011 52.03 53.67 51.61 53.09 228,075 +3.27(+6.57%)
Oct 26, 2011 49.63 50.01 48.63 49.81 166,205 +1.49(+3.08%)
Oct 25, 2011 48.81 49.00 48.21 48.32 307,221 -0.92(-1.87%)
Oct 24, 2011 47.85 49.59 47.73 49.25 1,237,226 +2.32(+4.94%)
Oct 21, 2011 46.54 47.16 46.53 46.93 442,898 +1.17(+2.55%)
Oct 20, 2011 46.00 46.04 45.18 45.76 157,503 -0.84(-1.80%)
Oct 19, 2011 47.23 47.73 46.59 46.60 100,398 -1.37(-2.85%)
Oct 18, 2011 47.13 48.12 46.03 47.96 125,097 +0.33(+0.69%)
Oct 17, 2011 48.49 48.59 47.53 47.63 90,096 -1.27(-2.59%)
Oct 14, 2011 48.46 48.96 48.31 48.90 82,534 +0.48(+1.00%)
Oct 13, 2011 48.53 48.65 47.62 48.42 137,406 -0.15(-0.32%)
Oct 12, 2011 48.08 49.27 47.98 48.57 291,280 +1.80(+3.84%)
Oct 11, 2011 46.03 47.33 45.92 46.77 273,461 +0.61(+1.33%)
Oct 10, 2011 44.92 46.17 44.92 46.16 145,176 +1.98(+4.48%)
Oct 07, 2011 45.10 45.21 43.94 44.18 206,847 -0.31(-0.71%)
Oct 06, 2011 43.42 44.52 43.22 44.49 178,508 +1.07(+2.46%)
Oct 05, 2011 41.84 43.44 41.56 43.43 808,808 +1.70(+4.07%)
Oct 04, 2011 40.42 42.04 39.82 41.73 619,273 +0.41(+0.98%)
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.