S&P China SPDR (NY: GXC )

115.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 70.37 70.50 70.05 70.45 87,730 -0.60(-0.84%)
Apr 29, 2014 70.95 71.36 70.90 71.05 35,337 +0.81(+1.15%)
Apr 28, 2014 70.81 70.81 69.88 70.24 42,338 -1.22(-1.71%)
Apr 25, 2014 71.18 71.52 70.81 71.46 100,904 -0.54(-0.75%)
Apr 24, 2014 72.26 72.30 71.43 72.00 34,359 -0.28(-0.39%)
Apr 23, 2014 72.21 72.38 71.85 72.28 94,474 -0.65(-0.89%)
Apr 22, 2014 72.86 73.18 72.82 72.93 67,288 +0.07(+0.10%)
Apr 21, 2014 72.90 72.99 72.33 72.86 51,333 -0.38(-0.52%)
Apr 17, 2014 72.99 73.24 73.24 73.24 380,100 +0.34(+0.47%)
Apr 16, 2014 72.66 73.12 72.36 72.90 71,388 +0.85(+1.18%)
Apr 15, 2014 72.32 72.57 71.20 72.05 257,885 -1.47(-2.00%)
Apr 14, 2014 73.72 73.92 73.24 73.52 83,557 +0.05(+0.07%)
Apr 11, 2014 73.50 73.78 73.25 73.47 92,660 -0.89(-1.20%)
Apr 10, 2014 75.30 75.86 74.22 74.36 58,560 -0.25(-0.34%)
Apr 09, 2014 74.00 74.85 73.42 74.61 130,044 +1.18(+1.61%)
Apr 08, 2014 73.02 73.97 73.02 73.43 101,341 +1.23(+1.70%)
Apr 07, 2014 72.58 72.72 71.76 72.20 70,528 -0.32(-0.44%)
Apr 04, 2014 73.54 74.18 72.40 72.52 268,607 -0.92(-1.25%)
Apr 03, 2014 73.54 73.54 72.66 73.44 156,869 -0.33(-0.45%)
Apr 02, 2014 73.65 73.84 73.45 73.77 93,256 +0.27(+0.37%)
Apr 01, 2014 73.13 73.61 73.10 73.50 164,994 +0.79(+1.09%)
Mar 31, 2014 72.87 73.22 72.54 72.71 88,127 +0.33(+0.46%)
Mar 28, 2014 72.13 73.08 72.13 72.38 127,344 +1.25(+1.76%)
Mar 27, 2014 70.95 71.37 70.73 71.13 127,930 -0.02(-0.03%)
Mar 26, 2014 71.85 72.09 71.15 71.15 111,404 -0.37(-0.52%)
Mar 25, 2014 71.72 71.90 71.32 71.52 561,495 +0.19(+0.27%)
Mar 24, 2014 71.50 71.94 71.01 71.33 106,364 -0.02(-0.03%)
Mar 21, 2014 71.11 72.25 71.06 71.35 290,954 +1.41(+2.02%)
Mar 20, 2014 69.64 70.11 69.21 69.94 71,385 -0.32(-0.46%)
Mar 19, 2014 70.76 71.16 69.81 70.26 90,940 -0.89(-1.25%)
Mar 18, 2014 70.61 71.40 70.61 71.15 101,197 +1.09(+1.56%)
Mar 17, 2014 70.47 70.74 70.03 70.06 138,864 +0.24(+0.34%)
Mar 14, 2014 70.06 70.57 69.74 69.82 63,426 -0.44(-0.63%)
Mar 13, 2014 71.90 71.90 69.82 70.26 219,127 -1.70(-2.36%)
Mar 12, 2014 71.19 72.04 71.02 71.96 132,400 -0.14(-0.19%)
Mar 11, 2014 73.39 73.46 71.92 72.10 131,076 -1.08(-1.48%)
Mar 10, 2014 73.41 73.41 72.50 73.18 111,445 -0.98(-1.32%)
Mar 07, 2014 74.87 74.87 73.79 74.16 301,703 -0.94(-1.25%)
Mar 06, 2014 74.51 75.40 74.51 75.10 311,848 +1.02(+1.38%)
Mar 05, 2014 73.71 74.16 73.53 74.08 86,685 -0.52(-0.70%)
Mar 04, 2014 74.47 74.67 74.28 74.60 47,522 +1.04(+1.41%)
Mar 03, 2014 73.21 73.70 72.89 73.56 54,407 -0.69(-0.93%)
Feb 28, 2014 74.92 74.99 73.84 74.25 161,946 -0.30(-0.40%)
Feb 27, 2014 74.16 74.72 74.01 74.55 77,243 +1.77(+2.43%)
Feb 26, 2014 73.11 73.39 72.70 72.78 100,162 +0.48(+0.66%)
Feb 25, 2014 73.07 73.11 72.09 72.30 115,421 -1.39(-1.89%)
Feb 24, 2014 73.78 74.14 73.63 73.69 66,820 -0.59(-0.79%)
Feb 21, 2014 74.10 74.42 73.98 74.28 49,765 -0.06(-0.08%)
Feb 20, 2014 74.05 74.54 73.59 74.34 123,143 -0.29(-0.39%)
Feb 19, 2014 74.53 75.12 74.21 74.63 127,863 +0.28(+0.38%)
Feb 18, 2014 74.36 74.63 74.06 74.35 162,696 +0.04(+0.05%)
Feb 14, 2014 74.07 74.31 74.31 74.31 57,200 +0.57(+0.77%)
Feb 13, 2014 72.73 73.85 72.73 73.74 141,145 +0.58(+0.79%)
Feb 12, 2014 73.73 74.07 73.08 73.16 147,590 +0.01(+0.01%)
Feb 11, 2014 72.31 73.21 72.31 73.15 146,945 +1.85(+2.59%)
Feb 10, 2014 71.62 71.63 70.86 71.30 139,040 -0.23(-0.32%)
Feb 07, 2014 71.45 71.85 71.12 71.53 89,589 +0.71(+1.00%)
Feb 06, 2014 69.89 70.98 69.85 70.82 138,249 +1.08(+1.55%)
Feb 05, 2014 69.85 70.26 69.36 69.74 69,128 -0.95(-1.34%)
Feb 04, 2014 69.89 70.99 69.89 70.69 216,903 +1.16(+1.67%)
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.