S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 53.99 54.03 53.24 53.35 150,163 +0.06(+0.12%)
Oct 26, 2012 53.33 53.28 53.28 53.28 303,759 -0.71(-1.31%)
Oct 25, 2012 54.09 54.24 53.82 53.99 317,591 +0.16(+0.30%)
Oct 24, 2012 54.14 54.19 53.73 53.83 371,383 +0.70(+1.32%)
Oct 23, 2012 53.41 53.46 52.91 53.13 249,001 -0.15(-0.28%)
Oct 19, 2012 53.66 53.66 53.08 53.28 163,249 -0.53(-0.98%)
Oct 18, 2012 53.67 54.13 53.57 53.81 360,943 +0.02(+0.04%)
Oct 17, 2012 53.23 53.91 52.93 53.78 255,541 +0.66(+1.25%)
Oct 16, 2012 52.94 53.25 52.75 53.12 206,674 +0.44(+0.83%)
Oct 15, 2012 52.43 52.73 52.26 52.69 44,879 +0.40(+0.76%)
Oct 12, 2012 52.26 52.54 52.15 52.29 173,163 +0.23(+0.43%)
Oct 11, 2012 51.94 52.23 51.94 52.06 441,342 +0.90(+1.77%)
Oct 10, 2012 51.26 51.31 51.08 51.16 62,781 +0.33(+0.66%)
Oct 09, 2012 51.51 51.51 50.75 50.82 82,941 -0.36(-0.70%)
Oct 08, 2012 51.21 51.23 51.04 51.18 72,816 -0.65(-1.25%)
Oct 05, 2012 51.86 52.18 51.67 51.83 145,828 +0.38(+0.74%)
Oct 04, 2012 50.96 51.48 50.94 51.45 200,278 +0.52(+1.02%)
Oct 03, 2012 51.07 51.07 50.71 50.92 143,519 -0.07(-0.14%)
Oct 02, 2012 51.22 51.27 50.79 50.99 94,645 -0.01(-0.02%)
Oct 01, 2012 50.94 51.48 50.91 51.00 44,336 +0.29(+0.57%)
Sep 28, 2012 50.72 50.90 50.60 50.71 83,651 -0.05(-0.11%)
Sep 27, 2012 50.62 50.80 50.30 50.77 94,981 +1.17(+2.36%)
Sep 26, 2012 49.94 49.94 49.37 49.60 132,318 -0.40(-0.79%)
Sep 25, 2012 50.65 50.87 49.97 50.00 146,468 -0.65(-1.29%)
Sep 24, 2012 50.41 50.70 50.33 50.65 38,656 +0.07(+0.14%)
Sep 21, 2012 50.86 50.86 50.57 50.58 60,985 +0.21(+0.42%)
Sep 20, 2012 50.43 50.43 50.11 50.37 157,930 -0.66(-1.30%)
Sep 19, 2012 50.68 51.11 50.59 51.03 90,987 +0.77(+1.52%)
Sep 18, 2012 50.41 50.43 50.12 50.27 48,116 -0.17(-0.33%)
Sep 17, 2012 50.95 50.95 50.40 50.43 56,732 -0.62(-1.22%)
Sep 14, 2012 51.00 51.64 50.90 51.06 140,880 +0.66(+1.30%)
Sep 13, 2012 49.11 50.75 49.06 50.40 257,395 +1.08(+2.20%)
Sep 12, 2012 49.34 49.42 49.13 49.32 280,512 +0.24(+0.49%)
Sep 11, 2012 48.64 49.11 48.64 49.08 41,325 +0.59(+1.22%)
Sep 10, 2012 48.82 48.99 48.45 48.49 83,703 -0.62(-1.27%)
Sep 07, 2012 48.94 49.28 48.88 49.11 218,539 +1.04(+2.17%)
Sep 06, 2012 47.38 48.18 47.22 48.07 91,573 +0.97(+2.07%)
Sep 05, 2012 47.04 47.23 46.91 47.09 39,704 -0.36(-0.75%)
Sep 04, 2012 47.73 47.73 47.30 47.45 107,226 -0.61(-1.26%)
Aug 31, 2012 48.04 48.30 47.75 48.06 30,500 +0.26(+0.54%)
Aug 30, 2012 48.05 48.07 47.79 47.80 316,161 -0.71(-1.46%)
Aug 29, 2012 48.66 48.79 48.38 48.51 109,449 -0.14(-0.29%)
Aug 27, 2012 49.00 49.00 48.60 48.65 57,628 -0.65(-1.31%)
Aug 24, 2012 49.20 49.39 48.87 49.30 178,212 -0.05(-0.09%)
Aug 23, 2012 49.77 49.85 49.28 49.34 75,125 -0.30(-0.61%)
Aug 22, 2012 49.44 49.75 49.25 49.65 142,689 -0.22(-0.44%)
Aug 21, 2012 50.11 50.36 49.69 49.87 202,798 -0.26(-0.53%)
Aug 20, 2012 49.94 50.17 49.80 50.13 82,903 -0.01(-0.02%)
Aug 17, 2012 50.44 50.44 50.01 50.14 2,435,004 -0.02(-0.05%)
Aug 16, 2012 50.18 50.36 49.95 50.16 790,243 -0.15(-0.29%)
Aug 15, 2012 50.11 50.37 50.11 50.31 26,767 -0.22(-0.43%)
Aug 14, 2012 50.75 50.76 50.40 50.53 91,789 +0.19(+0.39%)
Aug 13, 2012 50.34 50.56 50.12 50.33 27,366 -0.39(-0.77%)
Aug 10, 2012 50.42 50.81 50.42 50.72 24,819 +0.01(+0.02%)
Aug 09, 2012 50.76 51.10 50.69 50.71 38,726 +0.20(+0.40%)
Aug 08, 2012 50.50 50.78 50.32 50.51 17,749 -0.08(-0.15%)
Aug 07, 2012 50.54 50.89 50.46 50.59 113,894 +0.41(+0.82%)
Aug 06, 2012 49.87 50.54 49.87 50.18 192,559 +0.47(+0.94%)
Aug 03, 2012 49.41 49.97 49.37 49.71 208,482 +1.01(+2.07%)
Aug 02, 2012 48.66 49.16 48.35 48.70 54,960 -0.58(-1.17%)
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.