S&P China SPDR (NY: GXC )

65.96 +0.64 (+0.98%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 66.67 66.81 66.07 66.17 81,780 -0.31(-0.46%)
Jul 30, 2015 66.49 66.58 66.08 66.48 47,746 -0.68(-1.02%)
Jul 29, 2015 66.47 67.34 66.26 67.16 285,567 +0.89(+1.35%)
Jul 28, 2015 66.22 66.29 65.52 66.27 200,822 +0.46(+0.70%)
Jul 27, 2015 68.12 68.12 65.38 65.81 300,438 -3.00(-4.35%)
Jul 24, 2015 69.39 69.41 68.44 68.81 72,350 -0.79(-1.14%)
Jul 23, 2015 70.12 70.25 69.52 69.60 169,089 +0.09(+0.13%)
Jul 22, 2015 69.39 69.69 69.30 69.51 41,136 -0.60(-0.86%)
Jul 21, 2015 70.35 70.53 69.96 70.11 267,936 +0.26(+0.37%)
Jul 20, 2015 69.58 70.02 69.45 69.85 70,378 -0.27(-0.38%)
Jul 17, 2015 69.97 70.33 69.97 70.12 62,833 +0.84(+1.22%)
Jul 16, 2015 69.11 69.29 68.76 69.27 136,153 +1.44(+2.12%)
Jul 15, 2015 68.56 68.61 67.71 67.84 279,842 -1.85(-2.66%)
Jul 14, 2015 69.32 69.74 68.95 69.69 261,321 -0.08(-0.11%)
Jul 13, 2015 69.78 70.22 69.64 69.77 229,334 +0.59(+0.86%)
Jul 10, 2015 66.94 69.49 66.94 69.17 532,239 +2.90(+4.37%)
Jul 09, 2015 65.02 67.60 65.02 66.28 666,728 +4.01(+6.45%)
Jul 08, 2015 65.73 65.73 62.12 62.26 540,314 -4.12(-6.21%)
Jul 07, 2015 66.34 66.46 64.32 66.39 620,791 -3.02(-4.35%)
Jul 06, 2015 69.69 70.16 69.19 69.41 317,470 -4.11(-5.60%)
Jul 02, 2015 74.06 73.52 73.52 73.52 160,472 -0.23(-0.31%)
Jul 01, 2015 73.91 74.35 73.33 73.75 192,852 -0.47(-0.63%)
Jun 30, 2015 74.46 74.55 73.85 74.21 163,028 +1.61(+2.22%)
Jun 29, 2015 74.16 74.16 72.58 72.60 142,963 -2.19(-2.93%)
Jun 26, 2015 76.06 76.09 74.72 74.80 252,853 -2.04(-2.65%)
Jun 25, 2015 77.38 77.38 76.83 76.83 50,342 -1.18(-1.52%)
Jun 24, 2015 78.43 78.73 78.01 78.02 101,032 -0.03(-0.04%)
Jun 23, 2015 77.28 78.18 77.28 78.05 84,668 +1.50(+1.96%)
Jun 22, 2015 76.71 76.97 76.52 76.55 222,679 +0.61(+0.80%)
Jun 19, 2015 75.95 76.16 75.78 75.94 685,366 -0.73(-0.95%)
Jun 18, 2015 76.28 76.76 76.13 76.67 96,814 +0.38(+0.50%)
Jun 17, 2015 76.44 76.61 75.76 76.29 129,853 +0.36(+0.47%)
Jun 16, 2015 75.82 76.02 75.01 75.93 234,865 -0.66(-0.86%)
Jun 15, 2015 76.78 76.79 76.43 76.59 166,991 -1.95(-2.48%)
Jun 12, 2015 78.43 78.86 78.43 78.53 29,763 +0.59(+0.76%)
Jun 11, 2015 77.87 78.14 77.68 77.94 139,208 +0.56(+0.72%)
Jun 10, 2015 76.81 77.66 76.50 77.39 167,498 -0.19(-0.25%)
Jun 09, 2015 78.09 78.09 77.11 77.58 131,105 -1.30(-1.65%)
Jun 08, 2015 79.25 79.30 78.80 78.88 151,014 -0.10(-0.13%)
Jun 05, 2015 78.49 79.05 78.19 78.98 207,304 -0.35(-0.44%)
Jun 04, 2015 80.11 80.11 79.06 79.33 362,699 -0.65(-0.81%)
Jun 03, 2015 79.86 80.08 79.43 79.98 137,620 +0.42(+0.53%)
Jun 02, 2015 79.22 79.94 78.81 79.55 257,367 -0.01(-0.01%)
Jun 01, 2015 79.16 80.27 79.16 79.56 515,340 +1.19(+1.51%)
May 29, 2015 79.20 79.35 78.37 78.38 205,899 -1.07(-1.35%)
May 28, 2015 81.29 81.29 79.04 79.45 195,694 -2.67(-3.25%)
May 27, 2015 81.68 82.16 81.44 82.12 450,846 -0.02(-0.02%)
May 26, 2015 82.49 82.88 81.84 82.13 558,544 +0.28(+0.34%)
May 22, 2015 81.19 81.85 81.85 81.85 134,842 +2.16(+2.72%)
May 21, 2015 79.32 79.86 79.32 79.69 329,757 -0.19(-0.24%)
May 20, 2015 79.54 80.02 79.42 79.88 162,609 -0.44(-0.55%)
May 19, 2015 80.21 80.37 80.05 80.32 120,074 +0.91(+1.15%)
May 18, 2015 79.42 79.61 79.17 79.40 302,682 -0.81(-1.01%)
May 15, 2015 79.68 80.28 79.62 80.22 113,980 +1.09(+1.38%)
May 14, 2015 78.62 79.23 78.59 79.12 153,137 +1.00(+1.28%)
May 13, 2015 78.36 78.68 78.00 78.12 193,238 -0.47(-0.60%)
May 12, 2015 78.20 78.64 77.93 78.59 549,695 -0.34(-0.43%)
May 11, 2015 79.75 79.92 78.93 78.93 370,914 -0.36(-0.46%)
May 08, 2015 78.04 79.59 78.04 79.30 125,208 +1.95(+2.52%)
May 07, 2015 77.11 77.41 76.90 77.35 228,015 -0.27(-0.35%)
May 06, 2015 79.13 79.18 77.50 77.62 179,887 -1.75(-2.20%)
May 05, 2015 80.03 80.14 79.15 79.37 245,461 -2.72(-3.31%)
May 04, 2015 81.29 82.24 81.23 82.09 191,268 +0.80(+0.98%)
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.