S&P China SPDR (NY: GXC )

68.01 +2.10 (+3.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 49.11 49.62 48.92 49.62 67,262 +1.69(+3.53%)
Jun 28, 2012 48.04 48.04 47.42 47.93 63,772 -0.51(-1.05%)
Jun 27, 2012 48.36 48.50 48.17 48.43 118,045 +0.79(+1.67%)
Jun 26, 2012 47.75 47.98 47.36 47.64 48,860 +0.41(+0.87%)
Jun 25, 2012 47.56 47.56 46.94 47.23 99,963 -0.97(-2.02%)
Jun 22, 2012 48.42 48.42 47.94 48.20 1,138,378 +0.18(+0.37%)
Jun 21, 2012 49.62 49.62 48.01 48.02 129,651 -2.13(-4.26%)
Jun 20, 2012 50.42 50.61 49.71 50.15 361,007 -0.44(-0.86%)
Jun 19, 2012 50.32 50.90 50.27 50.59 162,266 +0.55(+1.09%)
Jun 18, 2012 49.79 50.10 49.55 50.04 118,282 +0.36(+0.71%)
Jun 15, 2012 49.34 49.69 49.21 49.69 66,814 +0.85(+1.74%)
Jun 14, 2012 48.46 49.13 48.30 48.84 74,309 +0.12(+0.25%)
Jun 13, 2012 48.86 49.26 48.65 48.72 73,837 -0.03(-0.06%)
Jun 12, 2012 48.58 48.83 48.40 48.75 132,469 +1.03(+2.16%)
Jun 11, 2012 48.81 48.95 47.71 47.71 65,710 -0.26(-0.54%)
Jun 08, 2012 48.07 48.14 47.73 47.97 447,490 -0.96(-1.97%)
Jun 07, 2012 49.66 49.89 48.86 48.94 496,958 +0.64(+1.33%)
Jun 06, 2012 47.43 48.32 47.35 48.29 168,227 +1.31(+2.78%)
Jun 05, 2012 46.76 47.05 46.60 46.99 93,071 +0.08(+0.16%)
Jun 04, 2012 46.72 47.03 46.52 46.91 159,922 +0.02(+0.03%)
Jun 01, 2012 47.32 47.36 46.90 46.90 429,238 -1.21(-2.51%)
May 31, 2012 48.10 48.42 47.65 48.10 300,619 +0.20(+0.42%)
May 30, 2012 47.94 48.10 47.64 47.90 73,829 -0.81(-1.66%)
May 29, 2012 48.48 48.77 48.30 48.72 172,578 +1.78(+3.80%)
May 25, 2012 46.96 47.05 46.79 46.93 62,837 -0.11(-0.24%)
May 24, 2012 47.90 47.90 46.71 47.05 167,650 -0.54(-1.14%)
May 23, 2012 47.42 47.70 46.85 47.59 233,305 -0.41(-0.84%)
May 22, 2012 48.18 48.60 47.66 48.00 199,880 -0.20(-0.41%)
May 21, 2012 47.29 48.20 47.29 48.20 179,247 +1.24(+2.64%)
May 18, 2012 47.64 47.74 46.88 46.96 468,559 -0.37(-0.78%)
May 17, 2012 48.07 48.26 47.32 47.32 385,969 -0.71(-1.48%)
May 16, 2012 48.55 48.94 48.02 48.03 2,392,634 -1.10(-2.24%)
May 15, 2012 49.27 49.47 48.90 49.14 122,193 -0.06(-0.13%)
May 14, 2012 49.50 49.56 49.17 49.20 238,059 -0.88(-1.77%)
May 11, 2012 50.11 50.63 49.98 50.08 71,752 -0.54(-1.06%)
May 10, 2012 50.89 50.98 50.49 50.62 126,420 -0.26(-0.51%)
May 09, 2012 50.68 51.07 50.43 50.88 100,120 -0.73(-1.42%)
May 08, 2012 51.94 51.94 51.02 51.61 167,114 -0.94(-1.79%)
May 07, 2012 52.45 52.65 52.39 52.55 61,123 -0.17(-0.32%)
May 04, 2012 53.25 53.27 52.58 52.72 276,006 -0.86(-1.60%)
May 03, 2012 54.09 54.09 53.47 53.58 640,002 -0.43(-0.79%)
May 02, 2012 53.84 54.03 53.54 54.01 176,061 -0.04(-0.07%)
May 01, 2012 53.47 54.41 53.47 54.04 103,773 +0.47(+0.87%)
Apr 30, 2012 53.73 53.73 53.30 53.58 133,915 -0.08(-0.16%)
Apr 27, 2012 53.46 53.72 53.10 53.66 136,774 +0.21(+0.40%)
Apr 26, 2012 53.07 53.56 52.99 53.45 81,870 +0.42(+0.79%)
Apr 25, 2012 52.96 53.20 52.72 53.03 221,746 +0.24(+0.46%)
Apr 24, 2012 52.80 53.05 52.61 52.78 65,555 +0.08(+0.16%)
Apr 23, 2012 52.89 52.89 52.07 52.70 175,361 -1.16(-2.16%)
Apr 20, 2012 53.88 54.27 53.85 53.86 314,645 +0.54(+1.02%)
Apr 19, 2012 53.65 54.04 53.11 53.32 234,681 -0.19(-0.36%)
Apr 18, 2012 53.30 53.69 53.24 53.51 167,365 -0.02(-0.03%)
Apr 17, 2012 53.14 53.60 52.99 53.52 114,636 +0.57(+1.08%)
Apr 16, 2012 53.65 53.79 52.74 52.95 88,146 -0.39(-0.73%)
Apr 13, 2012 53.62 53.62 53.00 53.34 76,657 -0.51(-0.95%)
Apr 12, 2012 52.51 53.85 52.51 53.85 155,883 +1.90(+3.65%)
Apr 11, 2012 52.03 52.19 51.88 51.96 120,547 +0.67(+1.30%)
Apr 10, 2012 52.24 52.47 51.21 51.29 166,531 -0.93(-1.79%)
Apr 09, 2012 52.21 52.45 52.16 52.22 117,953 -0.86(-1.61%)
Apr 05, 2012 52.48 53.17 52.48 53.08 98,292 +0.71(+1.36%)
Apr 04, 2012 52.27 52.42 51.96 52.37 237,492 -0.75(-1.41%)
Apr 03, 2012 53.42 53.50 52.74 53.12 158,853 +0.08(+0.16%)
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.