S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 53.52 53.85 52.96 53.82 139,329 +1.18(+2.23%)
Aug 30, 2011 52.14 52.90 51.99 52.65 76,799 +0.22(+0.43%)
Aug 29, 2011 51.47 52.44 51.47 52.42 76,073 +1.64(+3.24%)
Aug 26, 2011 49.91 50.89 49.24 50.78 81,073 +0.38(+0.75%)
Aug 25, 2011 50.99 51.20 50.06 50.40 66,173 -0.32(-0.63%)
Aug 24, 2011 50.39 51.01 50.19 50.72 155,023 -0.69(-1.35%)
Aug 23, 2011 50.14 51.43 49.82 51.41 541,310 +2.01(+4.07%)
Aug 22, 2011 49.98 50.25 49.12 49.40 131,726 -0.56(-1.11%)
Aug 19, 2011 50.06 51.19 49.95 49.96 96,750 -0.72(-1.41%)
Aug 18, 2011 51.21 51.21 49.98 50.67 121,386 -2.19(-4.14%)
Aug 17, 2011 53.22 53.54 52.51 52.86 115,737 -0.12(-0.22%)
Aug 16, 2011 53.11 53.35 52.55 52.98 179,341 -0.55(-1.02%)
Aug 15, 2011 53.31 53.53 52.88 53.53 127,842 +1.53(+2.94%)
Aug 12, 2011 52.23 52.48 51.59 52.00 70,591 +0.06(+0.12%)
Aug 11, 2011 50.52 52.44 50.39 51.94 117,419 +2.10(+4.21%)
Aug 10, 2011 50.81 51.31 49.84 49.84 245,121 -3.11(-5.88%)
Aug 09, 2011 53.27 52.95 49.87 52.95 760,649 +3.03(+6.07%)
Aug 08, 2011 51.78 52.40 49.79 49.92 180,097 -3.81(-7.09%)
Aug 05, 2011 54.36 54.71 52.17 53.73 257,926 -0.72(-1.31%)
Aug 04, 2011 55.72 55.86 54.42 54.45 182,875 -2.57(-4.51%)
Aug 03, 2011 57.04 57.19 55.87 57.02 193,539 -0.20(-0.35%)
Aug 02, 2011 58.38 58.45 57.22 57.22 161,716 -1.55(-2.63%)
Aug 01, 2011 59.60 59.60 58.23 58.77 86,634 -0.15(-0.25%)
Jul 29, 2011 58.37 59.17 58.21 58.91 116,043 -0.10(-0.16%)
Jul 28, 2011 59.23 59.51 58.88 59.01 84,782 +0.13(+0.23%)
Jul 27, 2011 59.53 59.53 58.66 58.88 82,009 -0.59(-1.00%)
Jul 26, 2011 59.23 59.77 59.20 59.47 97,133 +0.64(+1.08%)
Jul 25, 2011 58.58 59.00 58.58 58.83 82,745 -0.46(-0.78%)
Jul 22, 2011 59.37 59.41 59.16 59.29 108,548 +0.58(+0.98%)
Jul 21, 2011 58.60 59.02 58.40 58.72 97,654 +0.14(+0.25%)
Jul 20, 2011 58.45 58.82 58.34 58.57 40,353 +0.27(+0.46%)
Jul 19, 2011 57.99 58.39 57.99 58.31 70,356 +0.52(+0.90%)
Jul 18, 2011 57.90 57.90 57.27 57.79 160,845 -0.21(-0.35%)
Jul 15, 2011 58.16 58.45 57.78 57.99 68,626 +0.17(+0.29%)
Jul 14, 2011 58.45 58.59 57.71 57.83 76,870 -0.41(-0.71%)
Jul 13, 2011 57.98 58.75 57.98 58.24 760,940 +0.93(+1.63%)
Jul 12, 2011 57.38 57.73 57.26 57.31 253,111 -0.56(-0.97%)
Jul 11, 2011 58.88 58.89 57.80 57.87 122,858 -1.62(-2.72%)
Jul 08, 2011 59.78 59.82 59.16 59.49 92,265 -0.65(-1.08%)
Jul 07, 2011 59.97 60.40 59.97 60.14 145,685 +0.59(+0.99%)
Jul 06, 2011 59.50 59.57 59.05 59.55 135,130 -0.56(-0.94%)
Jul 05, 2011 60.15 60.38 59.87 60.12 114,535 -0.11(-0.19%)
Jul 01, 2011 59.54 60.31 59.42 60.23 157,593 +0.63(+1.06%)
Jun 30, 2011 59.07 59.66 59.00 59.60 158,901 +0.94(+1.61%)
Jun 29, 2011 58.43 58.73 58.12 58.66 172,354 +0.07(+0.12%)
Jun 28, 2011 57.82 58.59 57.75 58.59 71,815 +0.49(+0.84%)
Jun 27, 2011 57.51 58.24 57.51 58.10 65,396 +0.97(+1.70%)
Jun 24, 2011 57.54 57.64 57.00 57.13 194,212 +0.52(+0.92%)
Jun 23, 2011 55.71 56.62 55.36 56.61 104,284 +0.32(+0.57%)
Jun 22, 2011 56.53 56.87 56.26 56.29 93,520 -0.71(-1.24%)
Jun 21, 2011 56.16 57.06 56.14 57.00 80,145 +1.21(+2.17%)
Jun 20, 2011 55.69 55.84 55.67 55.79 85,185 -0.16(-0.29%)
Jun 17, 2011 56.17 56.18 55.76 55.95 332,420 -0.16(-0.28%)
Jun 16, 2011 55.86 56.60 55.64 56.11 120,373 -0.41(-0.72%)
Jun 15, 2011 57.01 57.11 56.23 56.51 154,474 -1.03(-1.79%)
Jun 14, 2011 57.28 57.91 57.28 57.54 120,542 +0.84(+1.48%)
Jun 13, 2011 57.11 57.27 56.47 56.70 82,728 -0.01(-0.01%)
Jun 10, 2011 57.33 57.39 56.56 56.71 128,662 -1.26(-2.18%)
Jun 09, 2011 57.73 58.10 57.41 57.97 64,113 +0.08(+0.13%)
Jun 08, 2011 58.32 58.43 57.83 57.89 79,179 -0.46(-0.78%)
Jun 07, 2011 59.06 59.12 58.31 58.35 798,965 -0.12(-0.21%)
Jun 06, 2011 59.13 59.22 58.46 58.47 107,550 -0.72(-1.22%)
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.