S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 58.12 58.63 58.06 58.24 96,639 -0.57(-0.97%)
Nov 29, 2010 58.51 58.92 58.09 58.82 75,619 +0.76(+1.31%)
Nov 26, 2010 58.32 58.41 58.00 58.06 48,644 -1.10(-1.86%)
Nov 24, 2010 58.67 59.16 59.16 59.16 66,294 +0.91(+1.57%)
Nov 23, 2010 58.25 58.47 57.93 58.24 189,453 -1.43(-2.40%)
Nov 22, 2010 59.59 59.96 58.93 59.68 162,839 -0.08(-0.14%)
Nov 19, 2010 59.56 59.81 58.98 59.76 99,147 -0.32(-0.53%)
Nov 18, 2010 59.99 60.39 59.99 60.08 130,026 +1.29(+2.19%)
Nov 17, 2010 58.36 59.10 58.27 58.79 110,104 -0.21(-0.36%)
Nov 16, 2010 60.19 60.19 58.84 59.00 149,851 -1.83(-3.01%)
Nov 15, 2010 61.19 61.51 60.75 60.83 140,333 -0.66(-1.07%)
Nov 12, 2010 62.13 62.26 61.10 61.49 114,062 -1.83(-2.88%)
Nov 11, 2010 63.21 63.31 62.66 63.31 77,967 +0.09(+0.14%)
Nov 10, 2010 62.65 63.23 62.16 63.22 163,985 +0.29(+0.46%)
Nov 09, 2010 63.81 63.92 62.62 62.94 338,470 -1.05(-1.64%)
Nov 08, 2010 64.02 64.02 63.60 63.99 70,310 +0.17(+0.26%)
Nov 05, 2010 63.56 63.82 63.48 63.82 126,261 -0.11(-0.18%)
Nov 04, 2010 63.62 64.04 63.49 63.93 292,793 +1.03(+1.64%)
Nov 03, 2010 62.44 62.90 61.83 62.90 121,152 +1.15(+1.86%)
Nov 02, 2010 61.69 61.80 61.48 61.75 52,487 +0.91(+1.49%)
Nov 01, 2010 61.24 61.44 60.71 60.85 85,680 +0.54(+0.90%)
Oct 29, 2010 59.97 60.32 59.94 60.30 69,682 +0.18(+0.30%)
Oct 28, 2010 60.33 60.52 59.89 60.12 139,061 +0.09(+0.15%)
Oct 27, 2010 60.05 60.11 59.25 60.03 139,448 -1.53(-2.49%)
Oct 25, 2010 61.41 61.75 61.30 61.56 99,909 +1.02(+1.68%)
Oct 22, 2010 60.73 60.85 60.50 60.54 55,556 -0.35(-0.58%)
Oct 21, 2010 61.13 61.29 60.23 60.90 96,089 +0.16(+0.26%)
Oct 20, 2010 60.45 61.17 60.36 60.74 131,345 +0.74(+1.23%)
Oct 19, 2010 60.77 60.77 59.84 60.01 689,026 -1.94(-3.12%)
Oct 18, 2010 60.87 61.94 60.76 61.94 170,330 +0.73(+1.20%)
Oct 15, 2010 61.39 61.44 60.40 61.21 177,433 +0.30(+0.50%)
Oct 14, 2010 61.36 61.36 60.51 60.91 79,995 -0.01(-0.01%)
Oct 13, 2010 60.39 61.13 60.39 60.91 118,990 +1.39(+2.33%)
Oct 12, 2010 59.50 59.68 59.12 59.53 139,307 -0.15(-0.26%)
Oct 11, 2010 59.41 59.71 59.41 59.68 79,702 +0.29(+0.48%)
Oct 08, 2010 59.39 59.49 58.75 59.39 58,957 +0.66(+1.12%)
Oct 07, 2010 59.22 59.30 58.48 58.74 49,553 -0.49(-0.82%)
Oct 06, 2010 59.20 59.27 59.04 59.22 98,264 -0.10(-0.17%)
Oct 05, 2010 58.61 59.49 58.61 59.32 100,161 +1.20(+2.06%)
Oct 04, 2010 58.48 58.54 57.84 58.13 218,093 +0.12(+0.20%)
Oct 01, 2010 58.01 58.22 57.78 58.01 129,362 +0.49(+0.85%)
Sep 30, 2010 57.87 57.94 57.22 57.52 62,315 -0.15(-0.26%)
Sep 29, 2010 57.56 57.72 57.47 57.67 137,461 +0.31(+0.54%)
Sep 28, 2010 57.20 57.53 56.83 57.36 47,516 -0.06(-0.11%)
Sep 27, 2010 57.32 57.68 57.32 57.42 96,741 -0.11(-0.18%)
Sep 24, 2010 57.01 57.66 57.01 57.53 54,672 +1.12(+1.99%)
Sep 23, 2010 56.17 56.70 56.17 56.40 135,809 -0.20(-0.35%)
Sep 22, 2010 56.64 56.90 56.50 56.60 57,334 -0.12(-0.21%)
Sep 21, 2010 56.59 56.96 56.40 56.72 450,458 -0.06(-0.11%)
Sep 20, 2010 56.24 56.81 56.08 56.78 123,249 +0.83(+1.48%)
Sep 17, 2010 55.95 56.22 55.77 55.95 94,374 -0.08(-0.15%)
Sep 15, 2010 55.78 56.04 55.47 56.03 121,273 -0.28(-0.50%)
Sep 14, 2010 55.95 56.54 55.83 56.31 158,335 +0.29(+0.51%)
Sep 13, 2010 55.87 56.03 55.60 56.03 257,485 +1.37(+2.50%)
Sep 10, 2010 54.68 54.74 54.43 54.66 44,636 -0.05(-0.08%)
Sep 09, 2010 55.04 55.04 54.51 54.71 33,457 +0.18(+0.33%)
Sep 08, 2010 54.18 54.68 54.17 54.52 42,626 +0.43(+0.79%)
Sep 07, 2010 54.83 55.03 54.03 54.09 85,639 -0.38(-0.69%)
Sep 03, 2010 54.77 54.77 54.30 54.47 32,972 +0.32(+0.60%)
Sep 02, 2010 53.78 54.15 53.72 54.15 54,805 +0.29(+0.53%)
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.