S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 55.58 55.66 54.78 54.80 292,725 -0.93(-1.67%)
May 30, 2013 55.57 56.08 55.53 55.73 138,575 +0.17(+0.31%)
May 29, 2013 55.67 55.76 55.31 55.56 77,513 -0.63(-1.11%)
May 28, 2013 56.30 56.54 56.08 56.18 163,393 +1.01(+1.83%)
May 24, 2013 55.10 55.24 54.84 55.17 64,201 -0.72(-1.29%)
May 23, 2013 54.92 55.89 54.60 55.89 613,418 -0.27(-0.47%)
May 22, 2013 56.75 57.27 55.89 56.16 141,610 -0.98(-1.71%)
May 21, 2013 56.97 57.31 56.73 57.14 108,682 -0.23(-0.41%)
May 20, 2013 56.94 57.40 56.94 57.37 107,250 +0.60(+1.06%)
May 17, 2013 56.45 56.77 56.37 56.77 85,599 +0.65(+1.16%)
May 16, 2013 56.32 56.46 56.05 56.12 133,090 -0.26(-0.46%)
May 15, 2013 56.22 56.47 56.14 56.38 305,531 +0.13(+0.22%)
May 13, 2013 56.46 56.46 56.20 56.25 155,961 -0.74(-1.30%)
May 10, 2013 57.08 57.09 56.77 57.00 96,454 +0.25(+0.44%)
May 09, 2013 56.86 57.01 56.58 56.75 115,076 -0.39(-0.68%)
May 08, 2013 56.74 57.15 56.61 57.14 142,717 +0.48(+0.84%)
May 07, 2013 56.59 56.76 56.43 56.66 192,844 +0.66(+1.17%)
May 06, 2013 55.73 56.15 55.73 56.00 118,500 +0.20(+0.35%)
May 03, 2013 55.55 56.19 55.55 55.81 242,587 +0.51(+0.92%)
May 02, 2013 54.92 55.31 54.90 55.30 355,584 +0.39(+0.71%)
May 01, 2013 55.39 55.39 54.76 54.91 292,585 -0.77(-1.38%)
Apr 30, 2013 55.14 55.67 54.99 55.67 157,370 +0.52(+0.95%)
Apr 29, 2013 54.81 55.31 54.72 55.15 668,605 +0.63(+1.15%)
Apr 26, 2013 54.77 55.03 54.27 54.52 374,668 -0.50(-0.91%)
Apr 25, 2013 54.68 55.36 54.66 55.03 184,015 +0.63(+1.15%)
Apr 24, 2013 53.86 54.59 53.86 54.40 408,477 +0.56(+1.03%)
Apr 23, 2013 53.35 54.00 53.27 53.84 268,046 -0.13(-0.25%)
Apr 22, 2013 53.88 53.98 53.55 53.98 404,461 +0.49(+0.91%)
Apr 19, 2013 53.35 53.64 53.28 53.49 156,825 +1.28(+2.46%)
Apr 18, 2013 52.33 52.54 51.90 52.21 398,804 +0.12(+0.23%)
Apr 17, 2013 52.44 52.47 51.70 52.09 353,022 -1.01(-1.90%)
Apr 16, 2013 52.90 53.11 52.60 53.10 219,396 +1.05(+2.01%)
Apr 15, 2013 52.72 52.84 52.05 52.05 252,582 -1.56(-2.92%)
Apr 12, 2013 53.77 53.77 53.17 53.62 194,217 -0.38(-0.71%)
Apr 11, 2013 53.99 54.24 53.89 54.00 210,686 -0.15(-0.28%)
Apr 10, 2013 53.89 54.43 53.89 54.15 328,954 +0.51(+0.95%)
Apr 09, 2013 53.33 54.01 53.19 53.64 574,931 +0.77(+1.45%)
Apr 08, 2013 52.71 53.00 52.39 52.87 297,641 +0.09(+0.16%)
Apr 05, 2013 51.95 52.94 51.80 52.79 339,907 -0.64(-1.20%)
Apr 04, 2013 53.41 53.51 52.98 53.43 283,325 +0.09(+0.18%)
Apr 03, 2013 54.20 54.20 53.29 53.34 118,551 -0.92(-1.70%)
Apr 02, 2013 54.42 54.51 54.16 54.26 138,757 +0.15(+0.27%)
Apr 01, 2013 54.70 54.70 53.96 54.11 158,837 -0.62(-1.13%)
Mar 28, 2013 54.63 54.88 54.49 54.73 115,207 -0.48(-0.88%)
Mar 27, 2013 54.88 55.22 54.61 55.21 163,184 +0.24(+0.44%)
Mar 26, 2013 54.57 55.09 54.57 54.97 110,420 +0.67(+1.24%)
Mar 25, 2013 54.75 54.87 54.11 54.30 309,763 -0.35(-0.64%)
Mar 22, 2013 54.59 54.77 54.48 54.65 131,068 +0.29(+0.53%)
Mar 21, 2013 54.50 54.71 54.29 54.36 158,322 -0.50(-0.91%)
Mar 20, 2013 54.63 55.01 54.52 54.86 164,650 +1.35(+2.53%)
Mar 19, 2013 53.74 53.84 53.08 53.51 327,882 -0.41(-0.77%)
Mar 18, 2013 53.98 54.15 53.74 53.92 195,380 -0.81(-1.49%)
Mar 15, 2013 54.60 54.88 54.48 54.74 95,343 -0.54(-0.98%)
Mar 14, 2013 55.17 55.47 55.12 55.28 184,109 +0.59(+1.07%)
Mar 13, 2013 54.97 55.02 54.65 54.69 305,581 -0.84(-1.52%)
Mar 12, 2013 55.99 56.03 55.35 55.53 306,383 -1.06(-1.88%)
Mar 11, 2013 56.78 56.92 56.47 56.60 305,106 -0.71(-1.24%)
Mar 08, 2013 57.36 57.51 56.99 57.31 148,002 +0.67(+1.19%)
Mar 07, 2013 56.61 56.72 56.43 56.64 157,786 +0.06(+0.10%)
Mar 06, 2013 56.61 56.69 56.39 56.58 133,858 +0.31(+0.54%)
Mar 05, 2013 55.93 56.43 55.93 56.28 398,282 +0.60(+1.08%)
Mar 04, 2013 55.57 55.74 55.27 55.68 709,807 -0.83(-1.47%)
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.