S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 62.11 62.03 62.03 62.03 71,557 -0.24(-0.39%)
Dec 30, 2015 62.53 62.72 62.22 62.28 76,299 -0.66(-1.05%)
Dec 29, 2015 62.79 63.07 62.77 62.93 125,584 +0.32(+0.51%)
Dec 28, 2015 62.56 62.63 62.29 62.61 85,552 -0.90(-1.42%)
Dec 24, 2015 63.34 63.52 63.52 63.52 40,872 -0.34(-0.53%)
Dec 23, 2015 63.42 63.85 63.31 63.85 108,073 +1.02(+1.63%)
Dec 22, 2015 62.38 62.94 62.27 62.83 138,117 +0.30(+0.49%)
Dec 21, 2015 62.54 62.61 62.01 62.53 260,398 +0.45(+0.72%)
Dec 18, 2015 62.20 62.37 61.77 62.08 214,809 +0.37(+0.60%)
Dec 17, 2015 62.55 62.70 61.71 61.71 143,247 -0.79(-1.27%)
Dec 16, 2015 62.18 62.73 61.75 62.51 77,201 +1.00(+1.63%)
Dec 15, 2015 61.42 61.92 61.42 61.51 67,868 +0.97(+1.60%)
Dec 14, 2015 60.25 60.56 59.73 60.54 70,467 +0.84(+1.40%)
Dec 11, 2015 60.41 60.44 59.68 59.70 119,520 -1.89(-3.06%)
Dec 10, 2015 61.60 61.99 61.41 61.59 54,246 -0.43(-0.69%)
Dec 09, 2015 62.21 62.76 61.69 62.02 60,583 -0.61(-0.98%)
Dec 08, 2015 62.07 62.63 61.93 62.63 164,324 -0.81(-1.28%)
Dec 07, 2015 63.66 63.68 63.19 63.44 79,110 -0.46(-0.72%)
Dec 04, 2015 63.16 64.09 63.12 63.90 116,417 +0.61(+0.97%)
Dec 03, 2015 64.12 64.12 62.93 63.29 98,973 -0.40(-0.62%)
Dec 02, 2015 64.28 64.28 63.57 63.69 100,901 -0.49(-0.76%)
Dec 01, 2015 63.97 64.19 63.82 64.18 60,812 +0.49(+0.77%)
Nov 30, 2015 62.75 63.71 62.72 63.69 126,782 +0.90(+1.44%)
Nov 27, 2015 62.80 62.94 62.51 62.79 66,195 -1.41(-2.20%)
Nov 25, 2015 64.24 64.20 64.20 64.20 239,413 -0.05(-0.08%)
Nov 24, 2015 63.65 64.43 63.52 64.25 119,682 -0.06(-0.09%)
Nov 23, 2015 64.32 64.66 64.19 64.31 38,668 -0.27(-0.42%)
Nov 20, 2015 64.39 64.85 64.39 64.58 65,560 +0.88(+1.39%)
Nov 19, 2015 63.42 64.04 63.42 63.70 33,656 +0.31(+0.48%)
Nov 18, 2015 62.59 63.39 62.59 63.39 23,244 +0.69(+1.09%)
Nov 17, 2015 62.85 63.18 62.60 62.70 23,824 -0.35(-0.55%)
Nov 16, 2015 62.03 63.25 62.03 63.05 106,466 +1.21(+1.95%)
Nov 13, 2015 62.56 62.56 61.67 61.84 71,481 -1.27(-2.00%)
Nov 12, 2015 63.44 63.81 63.04 63.11 41,324 -0.14(-0.22%)
Nov 11, 2015 63.81 63.81 63.15 63.25 102,234 -0.07(-0.12%)
Nov 10, 2015 63.40 63.47 62.89 63.33 52,404 -0.19(-0.30%)
Nov 09, 2015 64.38 64.51 63.28 63.52 177,481 -1.45(-2.23%)
Nov 06, 2015 64.42 65.00 64.21 64.96 51,126 -0.26(-0.39%)
Nov 05, 2015 65.11 65.37 64.80 65.22 93,128 +0.15(+0.23%)
Nov 04, 2015 65.67 65.73 64.79 65.07 102,871 +0.70(+1.09%)
Nov 03, 2015 63.87 64.59 63.87 64.37 59,097 +0.09(+0.14%)
Nov 02, 2015 63.58 64.34 63.54 64.28 47,876 +0.65(+1.03%)
Oct 30, 2015 63.82 63.86 63.51 63.62 154,345 +0.13(+0.21%)
Oct 29, 2015 63.30 63.58 63.13 63.49 150,797 -0.27(-0.43%)
Oct 28, 2015 64.28 64.71 63.17 63.76 115,633 -0.45(-0.70%)
Oct 27, 2015 64.04 64.27 63.82 64.21 78,904 -0.12(-0.19%)
Oct 26, 2015 64.10 64.55 64.10 64.33 81,140 -0.83(-1.27%)
Oct 23, 2015 64.86 65.38 64.68 65.16 73,578 +1.13(+1.77%)
Oct 22, 2015 63.11 64.14 63.11 64.03 45,332 +1.71(+2.75%)
Oct 21, 2015 63.24 63.24 62.23 62.32 67,711 -1.22(-1.91%)
Oct 20, 2015 63.49 63.68 63.27 63.53 173,126 +0.05(+0.08%)
Oct 19, 2015 63.49 63.67 63.20 63.48 47,207 -0.54(-0.84%)
Oct 16, 2015 63.55 64.02 63.27 64.02 59,165 +0.20(+0.31%)
Oct 15, 2015 63.09 63.82 62.78 63.82 51,710 +2.17(+3.51%)
Oct 14, 2015 62.18 62.30 61.52 61.66 21,740 -0.03(-0.05%)
Oct 13, 2015 61.92 62.36 61.69 61.69 25,213 -0.69(-1.10%)
Oct 12, 2015 62.61 62.61 62.21 62.37 16,490 +0.34(+0.55%)
Oct 09, 2015 62.24 62.46 61.84 62.03 30,984 -0.14(-0.23%)
Oct 08, 2015 61.32 62.31 61.32 62.18 48,303 +0.37(+0.60%)
Oct 07, 2015 61.81 62.28 61.24 61.80 478,164 +1.92(+3.20%)
Oct 06, 2015 59.86 60.25 59.64 59.88 85,258 -0.62(-1.03%)
Oct 05, 2015 60.05 60.73 59.93 60.50 176,156 +0.75(+1.26%)
Oct 02, 2015 57.69 59.76 57.49 59.75 40,271 +2.35(+4.09%)
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.