S&P China SPDR (NY: GXC )

65.87 +0.55 (+0.84%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 54.00 54.33 53.43 54.30 138,096 +1.19(+2.23%)
Aug 30, 2011 52.61 53.38 52.45 53.12 76,119 +0.23(+0.43%)
Aug 29, 2011 51.93 52.91 51.93 52.89 75,400 +1.66(+3.24%)
Aug 26, 2011 50.35 51.35 49.68 51.23 80,356 +0.38(+0.75%)
Aug 25, 2011 51.44 51.66 50.50 50.85 65,587 -0.32(-0.63%)
Aug 24, 2011 50.84 51.46 50.64 51.17 153,651 -0.70(-1.35%)
Aug 23, 2011 50.59 51.89 50.27 51.87 536,520 +2.03(+4.07%)
Aug 22, 2011 50.43 50.70 49.56 49.84 130,560 -0.56(-1.11%)
Aug 19, 2011 50.50 51.65 50.40 50.40 95,894 -0.72(-1.41%)
Aug 18, 2011 51.67 51.67 50.43 51.13 120,312 -2.21(-4.14%)
Aug 17, 2011 53.70 54.02 52.98 53.33 114,713 -0.12(-0.22%)
Aug 16, 2011 53.58 53.83 53.02 53.45 177,754 -0.55(-1.02%)
Aug 15, 2011 53.78 54.01 53.35 54.00 126,711 +1.54(+2.94%)
Aug 12, 2011 52.69 52.95 52.05 52.46 69,967 +0.06(+0.12%)
Aug 11, 2011 50.97 52.91 50.84 52.40 116,381 +2.12(+4.21%)
Aug 10, 2011 51.26 51.77 50.28 50.28 242,952 -3.14(-5.88%)
Aug 09, 2011 53.74 53.42 50.31 53.42 753,919 +3.06(+6.07%)
Aug 08, 2011 52.25 52.87 50.24 50.37 178,503 -3.85(-7.09%)
Aug 05, 2011 54.84 55.19 52.63 54.21 255,644 -0.72(-1.31%)
Aug 04, 2011 56.22 56.35 54.91 54.93 181,257 -2.59(-4.51%)
Aug 03, 2011 57.55 57.70 56.37 57.53 191,827 -0.20(-0.35%)
Aug 02, 2011 58.90 58.97 57.73 57.73 160,286 -1.56(-2.63%)
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.