S&P China SPDR (NY: GXC )

121.06 USD -4.56 (-3.63%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 72.45 72.92 72.32 72.41 298,311 +0.66(+0.92%)
Feb 27, 2013 71.07 72.01 71.03 71.75 114,469 +0.85(+1.20%)
Feb 26, 2013 70.72 71.16 70.37 70.90 72,478 -0.99(-1.38%)
Feb 22, 2013 71.88 72.03 71.58 71.89 794,164 +0.15(+0.21%)
Feb 21, 2013 72.22 72.22 71.36 71.74 323,207 -1.18(-1.62%)
Feb 20, 2013 74.00 74.00 72.79 72.92 422,115 -0.84(-1.14%)
Feb 19, 2013 73.84 73.97 73.66 73.76 230,346 -1.20(-1.60%)
Feb 15, 2013 75.16 75.20 74.70 74.96 202,795 +0.35(+0.47%)
Feb 14, 2013 74.53 74.84 74.50 74.61 134,864 -0.01(-0.01%)
Feb 13, 2013 74.52 74.70 74.44 74.62 81,260 +0.51(+0.69%)
Feb 12, 2013 74.17 74.53 73.99 74.11 336,718 +0.05(+0.07%)
Feb 11, 2013 74.19 74.23 73.87 74.06 219,987 -0.31(-0.42%)
Feb 08, 2013 73.89 74.40 73.89 74.37 314,745 +0.88(+1.20%)
Feb 07, 2013 74.05 74.05 73.05 73.49 432,927 -1.08(-1.45%)
Feb 06, 2013 74.35 74.65 74.06 74.57 187,303 -0.20(-0.27%)
Feb 04, 2013 75.76 75.79 74.61 74.77 271,325 -1.58(-2.07%)
Feb 01, 2013 76.17 76.64 76.13 76.35 176,819 +0.36(+0.47%)
Jan 31, 2013 76.23 76.25 75.88 75.99 181,572 -0.35(-0.46%)
Jan 30, 2013 76.35 76.57 76.25 76.34 152,171 +0.00(+0.00%)
Jan 29, 2013 75.83 76.50 75.62 76.34 190,207 +1.01(+1.34%)
Jan 28, 2013 75.94 75.94 75.30 75.33 229,096 -0.12(-0.16%)
Jan 25, 2013 75.92 75.92 75.13 75.45 206,779 -0.90(-1.18%)
Jan 24, 2013 76.36 76.81 76.26 76.35 185,063 +0.11(+0.14%)
Jan 23, 2013 76.67 76.67 76.22 76.24 222,229 -0.57(-0.74%)
Jan 22, 2013 77.03 77.04 76.60 76.81 239,382 +0.22(+0.29%)
Jan 18, 2013 76.61 76.84 76.35 76.59 140,621 +0.34(+0.45%)
Jan 17, 2013 75.87 76.55 75.87 76.25 148,010 +0.22(+0.29%)
Jan 16, 2013 75.83 76.20 75.68 76.03 77,145 -0.06(-0.08%)
Jan 15, 2013 76.13 76.18 75.81 76.09 205,563 -0.03(-0.04%)
Jan 14, 2013 76.27 76.39 75.88 76.12 279,534 +0.21(+0.28%)
Jan 11, 2013 75.77 75.91 75.50 75.91 312,263 -0.69(-0.90%)
Jan 10, 2013 76.19 76.79 75.95 76.60 265,467 +0.96(+1.27%)
Jan 09, 2013 75.58 75.77 75.20 75.64 325,272 +0.89(+1.19%)
Jan 08, 2013 75.17 75.17 74.47 74.75 108,056 -1.18(-1.55%)
Jan 07, 2013 75.92 76.02 75.71 75.93 109,996 -0.23(-0.30%)
Jan 04, 2013 75.91 76.38 75.67 76.16 209,965 +0.07(+0.09%)
Jan 03, 2013 76.20 76.74 75.89 76.09 438,066 -0.28(-0.37%)
Jan 02, 2013 76.01 76.43 74.09 76.37 298,157 +2.28(+3.08%)
Dec 31, 2012 73.08 74.10 72.88 74.09 558,824 +1.39(+1.91%)
Dec 28, 2012 72.25 72.95 72.16 72.70 805,317 +0.17(+0.23%)
Dec 27, 2012 72.63 72.75 72.10 72.53 382,727 -0.01(-0.01%)
Dec 26, 2012 72.30 72.93 72.30 72.54 110,934 +0.74(+1.03%)
Dec 24, 2012 72.01 72.13 71.69 71.80 205,897 -0.33(-0.46%)
Dec 21, 2012 71.78 72.19 71.58 72.13 263,626 -1.28(-1.74%)
Dec 20, 2012 72.94 73.44 72.74 73.41 115,754 +0.66(+0.91%)
Dec 19, 2012 72.94 73.11 72.69 72.75 181,206 -0.00(-0.00%)
Dec 18, 2012 72.25 72.78 71.99 72.75 221,143 +0.33(+0.46%)
Dec 17, 2012 72.31 72.42 72.11 72.42 214,563 +0.24(+0.33%)
Dec 14, 2012 72.08 72.47 71.99 72.18 181,933 +0.95(+1.33%)
Dec 13, 2012 71.63 71.79 71.00 71.23 142,518 -0.64(-0.89%)
Dec 12, 2012 72.04 72.58 71.85 71.87 218,646 +0.22(+0.31%)
Dec 11, 2012 71.29 71.89 71.11 71.65 378,028 +0.21(+0.29%)
Dec 10, 2012 71.00 71.81 71.00 71.44 213,733 +0.55(+0.78%)
Dec 07, 2012 70.83 70.99 70.55 70.89 257,458 +0.30(+0.42%)
Dec 06, 2012 70.27 70.59 70.08 70.59 179,405 +0.12(+0.17%)
Dec 05, 2012 70.25 70.89 70.07 70.47 394,209 +1.61(+2.34%)
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.