S&P China SPDR (NY: GXC )

115.00 USD -6.46 (-5.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 84.15 84.82 84.00 84.64 368,197 -0.60(-0.70%)
Mar 30, 2015 84.00 85.41 83.79 85.24 285,891 +2.83(+3.43%)
Mar 27, 2015 82.18 82.56 82.08 82.41 46,080 +1.22(+1.50%)
Mar 26, 2015 81.23 81.50 80.94 81.19 236,534 +0.05(+0.06%)
Mar 25, 2015 82.11 82.11 81.14 81.14 54,202 -1.05(-1.28%)
Mar 24, 2015 81.93 82.27 81.85 82.19 534,335 -0.11(-0.13%)
Mar 23, 2015 82.26 82.52 82.12 82.30 35,906 -0.10(-0.12%)
Mar 20, 2015 82.24 82.68 82.19 82.40 43,696 +0.45(+0.55%)
Mar 19, 2015 81.92 82.29 81.60 81.95 84,495 +0.01(+0.01%)
Mar 18, 2015 80.80 82.25 80.58 81.94 73,540 +1.39(+1.73%)
Mar 17, 2015 79.98 80.82 79.66 80.55 275,477 +0.26(+0.32%)
Mar 16, 2015 80.04 80.45 79.99 80.29 177,229 +1.14(+1.44%)
Mar 13, 2015 79.38 79.54 78.67 79.15 149,835 +0.15(+0.19%)
Mar 12, 2015 79.38 79.61 78.92 79.00 179,775 +0.43(+0.55%)
Mar 11, 2015 78.55 78.78 78.36 78.57 163,738 +0.07(+0.09%)
Mar 10, 2015 78.99 78.99 78.39 78.50 221,356 -1.58(-1.97%)
Mar 09, 2015 80.07 80.37 80.02 80.08 137,882 +0.40(+0.50%)
Mar 06, 2015 80.22 80.31 79.50 79.68 96,495 -0.79(-0.98%)
Mar 05, 2015 80.34 80.72 80.05 80.47 142,718 +0.10(+0.12%)
Mar 04, 2015 80.14 80.43 79.79 80.37 72,252 -0.43(-0.53%)
Mar 03, 2015 80.96 80.99 80.27 80.80 67,743 -1.49(-1.81%)
Mar 02, 2015 81.85 82.29 81.82 82.29 49,901 +0.19(+0.23%)
Feb 27, 2015 82.32 82.44 82.05 82.10 51,841 -0.20(-0.24%)
Feb 26, 2015 82.24 82.39 82.12 82.30 43,812 +0.72(+0.88%)
Feb 25, 2015 81.96 81.96 81.41 81.58 48,145 -0.28(-0.34%)
Feb 24, 2015 81.39 82.12 81.39 81.86 58,904 +0.82(+1.01%)
Feb 23, 2015 81.55 81.58 80.90 81.04 67,424 -0.68(-0.83%)
Feb 20, 2015 81.09 81.73 80.91 81.72 80,352 +0.59(+0.73%)
Feb 19, 2015 80.98 81.34 80.76 81.13 32,666 -0.14(-0.17%)
Feb 18, 2015 81.17 81.36 80.95 81.27 36,357 -0.11(-0.14%)
Feb 17, 2015 81.46 81.69 81.04 81.38 67,529 +0.23(+0.28%)
Feb 13, 2015 80.74 81.15 81.15 81.15 79,000 +0.54(+0.67%)
Feb 12, 2015 80.46 80.75 80.03 80.61 63,597 +0.67(+0.84%)
Feb 11, 2015 79.49 79.95 79.47 79.94 66,771 -0.06(-0.07%)
Feb 10, 2015 79.95 80.21 79.65 80.00 228,901 +0.56(+0.70%)
Feb 09, 2015 79.46 79.85 79.04 79.44 103,035 -0.31(-0.39%)
Feb 06, 2015 80.17 80.40 79.62 79.75 86,971 -1.72(-2.11%)
Feb 05, 2015 81.11 81.62 80.79 81.47 144,859 -0.36(-0.44%)
Feb 04, 2015 82.33 82.81 81.75 81.83 223,105 +0.40(+0.49%)
Feb 03, 2015 80.64 81.52 80.64 81.43 313,057 +1.13(+1.41%)
Feb 02, 2015 80.02 80.35 79.61 80.30 138,801 +1.04(+1.31%)
Jan 30, 2015 80.06 80.41 79.20 79.26 388,424 -1.71(-2.11%)
Jan 29, 2015 80.83 81.04 80.03 80.97 123,944 +0.48(+0.60%)
Jan 28, 2015 81.80 81.80 80.38 80.49 223,094 -1.38(-1.69%)
Jan 27, 2015 81.45 82.14 81.37 81.87 272,501 -1.25(-1.50%)
Jan 26, 2015 82.79 83.29 82.79 83.12 122,515 +0.11(+0.13%)
Jan 23, 2015 82.89 83.26 82.80 83.01 228,258 -0.29(-0.35%)
Jan 22, 2015 82.31 83.35 81.98 83.30 323,557 +1.15(+1.40%)
Jan 21, 2015 81.09 82.15 80.75 82.15 159,948 +2.35(+2.94%)
Jan 20, 2015 79.57 79.99 79.41 79.80 128,509 -0.45(-0.56%)
Jan 16, 2015 79.47 80.29 79.07 80.25 156,676 -0.12(-0.15%)
Jan 15, 2015 81.50 81.50 80.35 80.37 113,307 +0.01(+0.01%)
Jan 14, 2015 80.27 80.81 79.92 80.36 129,957 -0.85(-1.04%)
Jan 13, 2015 81.72 81.93 80.41 81.21 119,066 +0.73(+0.91%)
Jan 12, 2015 81.28 81.28 80.27 80.48 100,282 -0.84(-1.03%)
Jan 09, 2015 82.00 82.07 81.22 81.32 204,651 -0.44(-0.54%)
Jan 08, 2015 81.72 82.01 81.51 81.76 306,138 +0.64(+0.79%)
Jan 07, 2015 80.50 81.25 80.27 81.12 1,212,309 +2.08(+2.63%)
Jan 06, 2015 79.65 79.89 78.54 79.04 228,892 -0.48(-0.60%)
Jan 05, 2015 80.17 80.32 79.37 79.52 173,808 -0.17(-0.21%)
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.