S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 57.31 57.72 57.03 57.53 29,424 +1.39(+2.48%)
Sep 29, 2015 55.79 56.36 55.61 56.14 53,108 +0.24(+0.43%)
Sep 28, 2015 56.74 56.74 55.71 55.90 107,668 -1.21(-2.12%)
Sep 25, 2015 57.93 58.11 57.03 57.11 68,610 -0.27(-0.47%)
Sep 24, 2015 56.85 57.43 56.50 57.37 50,627 -0.12(-0.20%)
Sep 23, 2015 58.08 58.16 57.44 57.49 96,434 -1.06(-1.81%)
Sep 22, 2015 58.55 58.56 57.87 58.55 63,436 -0.87(-1.46%)
Sep 21, 2015 59.53 59.80 59.23 59.42 38,207 +0.75(+1.28%)
Sep 18, 2015 59.20 59.53 58.51 58.67 58,903 -1.29(-2.14%)
Sep 17, 2015 59.56 60.86 59.13 59.95 177,103 -0.78(-1.29%)
Sep 16, 2015 59.89 60.94 59.85 60.74 80,487 +1.88(+3.19%)
Sep 15, 2015 58.09 58.94 58.09 58.86 35,490 +0.69(+1.19%)
Sep 14, 2015 58.18 58.33 57.69 58.17 111,122 -0.78(-1.32%)
Sep 11, 2015 58.33 58.94 58.01 58.94 74,468 +0.58(+0.99%)
Sep 10, 2015 58.17 58.83 58.02 58.37 61,360 +0.03(+0.06%)
Sep 09, 2015 59.50 60.15 58.22 58.33 136,459 +0.13(+0.21%)
Sep 08, 2015 56.72 58.33 56.72 58.21 620,749 +3.25(+5.92%)
Sep 04, 2015 55.49 54.95 54.95 54.95 87,606 -1.64(-2.90%)
Sep 03, 2015 56.64 57.56 56.49 56.60 185,721 +0.43(+0.77%)
Sep 02, 2015 56.05 56.24 55.42 56.16 670,283 +0.48(+0.87%)
Sep 01, 2015 57.52 57.52 55.33 55.68 151,813 -2.41(-4.15%)
Aug 31, 2015 58.88 58.95 58.05 58.09 68,079 -1.24(-2.10%)
Aug 28, 2015 59.99 59.99 59.02 59.34 70,673 -1.26(-2.08%)
Aug 27, 2015 58.99 60.97 58.99 60.59 372,733 +2.75(+4.76%)
Aug 26, 2015 57.02 58.12 55.77 57.84 341,264 +1.39(+2.45%)
Aug 25, 2015 58.93 59.18 56.43 56.46 222,327 +1.23(+2.24%)
Aug 24, 2015 53.97 57.46 52.91 55.22 396,004 -3.90(-6.59%)
Aug 21, 2015 60.19 60.55 59.05 59.12 115,861 -1.76(-2.89%)
Aug 20, 2015 61.62 61.74 60.82 60.88 232,165 -1.98(-3.15%)
Aug 19, 2015 63.54 63.54 62.27 62.86 112,572 -1.29(-2.02%)
Aug 18, 2015 64.07 64.42 63.90 64.15 159,124 -1.29(-1.97%)
Aug 17, 2015 64.89 65.50 64.84 65.44 33,960 -0.25(-0.39%)
Aug 14, 2015 65.47 65.83 65.45 65.69 48,550 +0.35(+0.54%)
Aug 13, 2015 65.59 65.96 65.34 65.34 203,603 +0.30(+0.46%)
Aug 12, 2015 65.88 65.88 64.28 65.04 146,323 -1.50(-2.26%)
Aug 11, 2015 67.25 67.25 66.01 66.54 120,784 -1.34(-1.98%)
Aug 10, 2015 66.94 68.06 66.94 67.89 194,956 +1.62(+2.44%)
Aug 07, 2015 66.42 66.84 66.12 66.27 80,789 +0.47(+0.71%)
Aug 06, 2015 66.16 66.16 65.50 65.80 53,539 -0.58(-0.88%)
Aug 05, 2015 66.42 66.79 66.09 66.39 104,857 +0.62(+0.94%)
Aug 04, 2015 65.75 66.10 65.49 65.77 155,200 +0.56(+0.86%)
Aug 03, 2015 65.69 65.69 64.86 65.21 145,865 -0.96(-1.45%)
Jul 31, 2015 66.67 66.81 66.07 66.17 81,780 -0.31(-0.46%)
Jul 30, 2015 66.49 66.58 66.08 66.48 47,746 -0.68(-1.02%)
Jul 29, 2015 66.47 67.34 66.26 67.16 285,567 +0.89(+1.35%)
Jul 28, 2015 66.22 66.29 65.52 66.27 200,822 +0.46(+0.70%)
Jul 27, 2015 68.12 68.12 65.38 65.81 300,438 -3.00(-4.35%)
Jul 24, 2015 69.39 69.41 68.44 68.81 72,350 -0.79(-1.14%)
Jul 23, 2015 70.12 70.25 69.52 69.60 169,089 +0.09(+0.13%)
Jul 22, 2015 69.39 69.69 69.30 69.51 41,136 -0.60(-0.86%)
Jul 21, 2015 70.35 70.53 69.96 70.11 267,936 +0.26(+0.37%)
Jul 20, 2015 69.58 70.02 69.45 69.85 70,378 -0.27(-0.38%)
Jul 17, 2015 69.97 70.33 69.97 70.12 62,833 +0.84(+1.22%)
Jul 16, 2015 69.11 69.29 68.76 69.27 136,153 +1.44(+2.12%)
Jul 15, 2015 68.56 68.61 67.71 67.84 279,842 -1.85(-2.66%)
Jul 14, 2015 69.32 69.74 68.95 69.69 261,321 -0.08(-0.11%)
Jul 13, 2015 69.78 70.22 69.64 69.77 229,334 +0.59(+0.86%)
Jul 10, 2015 66.94 69.49 66.94 69.17 532,239 +2.90(+4.37%)
Jul 09, 2015 65.02 67.60 65.02 66.28 666,728 +4.01(+6.45%)
Jul 08, 2015 65.73 65.73 62.12 62.26 540,314 -4.12(-6.21%)
Jul 07, 2015 66.34 66.46 64.32 66.39 620,791 -3.02(-4.35%)
Jul 06, 2015 69.69 70.16 69.19 69.41 317,470 -4.11(-5.60%)
Jul 02, 2015 74.06 73.52 73.52 73.52 160,472 -0.23(-0.31%)
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.