S&P China SPDR (NY: GXC )

65.86 +0.54 (+0.83%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 54.78 54.82 54.44 54.45 199,402 +0.13(+0.25%)
Nov 29, 2012 54.49 54.57 54.09 54.32 184,125 +0.16(+0.29%)
Nov 28, 2012 53.49 54.23 53.31 54.16 372,473 +0.30(+0.55%)
Nov 27, 2012 54.19 54.25 53.85 53.86 324,844 -0.68(-1.25%)
Nov 26, 2012 54.48 54.55 54.24 54.55 174,897 -0.11(-0.20%)
Nov 23, 2012 54.28 54.72 54.28 54.66 83,452 +0.98(+1.83%)
Nov 21, 2012 53.56 53.75 53.26 53.67 152,347 +0.42(+0.80%)
Nov 20, 2012 52.91 53.25 52.68 53.25 291,617 -0.43(-0.81%)
Nov 19, 2012 53.17 53.74 53.17 53.68 119,851 +1.12(+2.12%)
Nov 16, 2012 52.62 52.75 52.08 52.57 102,283 -0.02(-0.03%)
Nov 15, 2012 52.65 52.79 52.25 52.58 145,652 -0.09(-0.16%)
Nov 14, 2012 53.41 53.61 52.48 52.67 221,743 -0.61(-1.14%)
Nov 13, 2012 53.09 53.58 53.06 53.27 402,905 -0.88(-1.63%)
Nov 12, 2012 53.89 54.33 53.89 54.15 224,445 +0.30(+0.55%)
Nov 09, 2012 53.49 54.19 53.39 53.86 328,872 +0.21(+0.40%)
Nov 08, 2012 54.43 54.67 53.62 53.64 308,251 -0.98(-1.80%)
Nov 07, 2012 55.01 55.09 54.22 54.63 360,489 -1.19(-2.13%)
Nov 06, 2012 55.34 55.81 55.34 55.81 108,344 +0.38(+0.68%)
Nov 05, 2012 55.20 55.47 55.07 55.43 83,449 +0.45(+0.81%)
Nov 02, 2012 55.59 55.73 54.92 54.99 98,175 -0.37(-0.67%)
Nov 01, 2012 54.97 55.55 54.93 55.36 320,501 +1.53(+2.85%)
Oct 31, 2012 54.47 54.52 53.71 53.82 148,834 +0.06(+0.12%)
Oct 26, 2012 53.81 53.76 53.76 53.76 301,070 -0.72(-1.31%)
Oct 25, 2012 54.57 54.72 54.30 54.48 314,780 +0.17(+0.30%)
Oct 24, 2012 54.63 54.67 54.21 54.31 368,096 +0.71(+1.32%)
Oct 23, 2012 53.89 53.94 53.38 53.60 246,797 -0.15(-0.28%)
Oct 19, 2012 54.14 54.14 53.56 53.75 161,804 -0.53(-0.98%)
Oct 18, 2012 54.15 54.61 54.04 54.29 357,748 +0.02(+0.04%)
Oct 17, 2012 53.71 54.39 53.41 54.26 253,279 +0.67(+1.25%)
Oct 16, 2012 53.41 53.72 53.22 53.60 204,845 +0.44(+0.83%)
Oct 15, 2012 52.90 53.20 52.72 53.16 44,482 +0.40(+0.76%)
Oct 12, 2012 52.73 53.01 52.61 52.75 171,630 +0.23(+0.43%)
Oct 11, 2012 52.40 52.70 52.40 52.53 437,435 +0.91(+1.77%)
Oct 10, 2012 51.72 51.76 51.54 51.62 62,225 +0.34(+0.66%)
Oct 09, 2012 51.97 51.97 51.21 51.28 82,207 -0.36(-0.70%)
Oct 08, 2012 51.67 51.69 51.50 51.64 72,171 -0.65(-1.25%)
Oct 05, 2012 52.32 52.64 52.13 52.29 144,538 +0.39(+0.74%)
Oct 04, 2012 51.41 51.94 51.39 51.91 198,505 +0.53(+1.02%)
Oct 03, 2012 51.52 51.52 51.17 51.38 142,248 -0.07(-0.14%)
Oct 02, 2012 51.68 51.73 51.25 51.45 93,807 -0.01(-0.02%)
Oct 01, 2012 51.40 51.94 51.36 51.46 43,944 +0.29(+0.57%)
Sep 28, 2012 51.18 51.36 51.05 51.17 82,911 -0.05(-0.11%)
Sep 27, 2012 51.07 51.25 50.75 51.22 94,141 +1.18(+2.36%)
Sep 26, 2012 50.39 50.39 49.81 50.04 131,147 -0.40(-0.79%)
Sep 25, 2012 51.10 51.32 50.41 50.44 145,171 -0.66(-1.29%)
Sep 24, 2012 50.86 51.15 50.78 51.10 38,314 +0.07(+0.14%)
Sep 21, 2012 51.32 51.32 51.02 51.03 60,445 +0.21(+0.42%)
Sep 20, 2012 50.88 50.88 50.55 50.82 156,532 -0.67(-1.30%)
Sep 19, 2012 51.13 51.57 51.05 51.49 90,182 +0.77(+1.52%)
Sep 18, 2012 50.86 50.88 50.57 50.72 47,690 -0.17(-0.33%)
Sep 17, 2012 51.40 51.40 50.85 50.88 56,229 -0.63(-1.22%)
Sep 14, 2012 51.46 52.10 51.36 51.51 139,633 +0.66(+1.30%)
Sep 13, 2012 49.55 51.21 49.50 50.85 255,117 +1.09(+2.20%)
Sep 12, 2012 49.78 49.86 49.56 49.76 278,029 +0.24(+0.49%)
Sep 11, 2012 49.08 49.55 49.08 49.52 40,960 +0.60(+1.22%)
Sep 10, 2012 49.26 49.43 48.88 48.92 82,962 -0.63(-1.27%)
Sep 07, 2012 49.38 49.72 49.32 49.55 216,605 +1.05(+2.17%)
Sep 06, 2012 47.80 48.61 47.64 48.50 90,762 +0.98(+2.07%)
Sep 05, 2012 47.46 47.65 47.33 47.51 39,352 -0.36(-0.76%)
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.