S&P China SPDR (NY: GXC )

65.89 +0.57 (+0.87%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 66.52 66.56 66.21 66.21 79,145 -0.23(-0.35%)
Oct 28, 2016 66.75 66.90 66.30 66.44 39,801 -0.63(-0.93%)
Oct 27, 2016 67.45 67.53 67.00 67.06 36,880 -0.47(-0.70%)
Oct 26, 2016 67.80 67.92 67.47 67.53 52,075 -0.68(-0.99%)
Oct 25, 2016 68.55 68.55 68.18 68.21 22,038 -0.27(-0.40%)
Oct 24, 2016 68.61 68.71 68.34 68.49 29,879 +0.44(+0.64%)
Oct 21, 2016 67.71 68.06 67.71 68.05 16,618 +0.06(+0.09%)
Oct 20, 2016 67.93 68.21 67.80 67.99 29,243 -0.15(-0.21%)
Oct 19, 2016 68.11 68.33 67.95 68.13 86,647 +0.10(+0.15%)
Oct 18, 2016 68.30 68.30 68.00 68.03 44,307 +0.87(+1.30%)
Oct 17, 2016 67.17 67.36 67.10 67.16 45,245 -0.39(-0.57%)
Oct 14, 2016 67.77 68.05 67.46 67.54 54,615 +0.30(+0.45%)
Oct 13, 2016 67.00 67.47 66.34 67.24 212,218 -0.86(-1.26%)
Oct 12, 2016 67.98 68.19 67.82 68.10 47,852 -0.08(-0.11%)
Oct 11, 2016 68.90 68.90 67.86 68.18 154,188 -1.88(-2.68%)
Oct 10, 2016 69.45 70.28 69.45 70.05 127,031 +0.87(+1.25%)
Oct 07, 2016 69.47 69.56 68.81 69.19 54,444 -0.55(-0.79%)
Oct 06, 2016 69.57 69.82 69.30 69.74 139,266 +0.07(+0.10%)
Oct 05, 2016 69.21 69.73 69.10 69.67 427,440 +1.25(+1.83%)
Oct 04, 2016 68.91 69.09 68.11 68.42 237,080 -0.19(-0.27%)
Oct 03, 2016 68.30 68.71 68.15 68.61 545,870 +0.12(+0.18%)
Sep 30, 2016 68.28 68.64 68.07 68.49 47,086 +0.16(+0.24%)
Sep 29, 2016 69.00 69.07 68.04 68.32 48,652 -0.87(-1.25%)
Sep 28, 2016 68.86 69.21 68.27 69.19 60,247 +0.52(+0.76%)
Sep 27, 2016 68.29 68.71 68.26 68.67 44,223 +0.89(+1.32%)
Sep 26, 2016 68.23 68.23 67.70 67.77 78,039 -1.50(-2.17%)
Sep 23, 2016 69.38 69.51 69.07 69.27 21,008 -0.93(-1.32%)
Sep 22, 2016 70.06 70.35 69.94 70.20 174,665 +0.45(+0.65%)
Sep 21, 2016 68.74 69.75 68.73 69.75 83,736 +1.71(+2.52%)
Sep 20, 2016 68.36 68.37 68.00 68.03 45,975 +0.15(+0.21%)
Sep 19, 2016 68.19 68.51 67.89 67.89 143,837 -0.07(-0.10%)
Sep 16, 2016 68.01 68.10 67.56 67.95 24,016 -0.40(-0.59%)
Sep 15, 2016 67.56 68.45 67.40 68.36 40,408 +1.44(+2.15%)
Sep 14, 2016 67.01 67.36 66.92 66.92 25,627 +0.26(+0.39%)
Sep 13, 2016 66.97 67.23 66.21 66.66 333,232 -1.49(-2.19%)
Sep 12, 2016 66.71 68.22 66.64 68.15 83,776 +0.39(+0.58%)
Sep 09, 2016 68.91 68.91 67.70 67.76 264,107 -1.41(-2.04%)
Sep 08, 2016 69.05 69.45 68.97 69.17 90,512 +0.42(+0.61%)
Sep 07, 2016 68.77 68.97 68.69 68.75 328,937 -0.29(-0.42%)
Sep 06, 2016 68.18 69.09 68.18 69.04 246,517 +1.63(+2.42%)
Sep 02, 2016 67.11 67.42 67.42 67.42 104,778 +1.04(+1.56%)
Sep 01, 2016 66.22 66.51 65.98 66.38 70,203 +0.64(+0.98%)
Aug 31, 2016 65.85 66.01 65.51 65.74 13,947 -0.71(-1.07%)
Aug 30, 2016 66.38 66.63 66.29 66.45 124,465 +0.45(+0.69%)
Aug 29, 2016 65.74 66.12 65.72 65.99 46,191 +0.40(+0.61%)
Aug 26, 2016 65.90 66.52 65.12 65.59 59,571 +0.01(+0.01%)
Aug 25, 2016 65.29 65.72 65.23 65.58 39,122 +0.01(+0.01%)
Aug 24, 2016 65.77 65.88 65.47 65.57 11,927 -0.34(-0.52%)
Aug 23, 2016 66.19 66.51 65.91 65.92 158,940 -0.12(-0.18%)
Aug 22, 2016 66.34 66.34 65.78 66.04 177,979 -0.58(-0.87%)
Aug 19, 2016 66.33 66.70 66.09 66.62 208,050 -0.14(-0.21%)
Aug 18, 2016 66.44 66.78 66.30 66.75 219,989 +0.62(+0.93%)
Aug 17, 2016 65.98 66.22 65.50 66.14 164,737 -0.13(-0.19%)
Aug 16, 2016 66.41 66.41 65.96 66.27 23,971 -0.11(-0.17%)
Aug 15, 2016 65.98 66.46 65.98 66.38 23,249 +1.11(+1.69%)
Aug 12, 2016 64.82 65.35 64.82 65.27 14,595 +0.37(+0.57%)
Aug 11, 2016 64.39 65.02 64.39 64.90 124,612 +1.35(+2.13%)
Aug 10, 2016 63.79 63.82 63.46 63.55 34,554 -0.06(-0.09%)
Aug 09, 2016 63.47 63.82 63.47 63.61 28,822 +0.49(+0.77%)
Aug 08, 2016 63.19 63.30 63.09 63.12 49,019 +0.29(+0.46%)
Aug 05, 2016 62.56 62.90 62.53 62.83 79,721 +0.90(+1.45%)
Aug 04, 2016 61.82 62.14 61.66 61.93 36,246 +0.29(+0.47%)
Aug 03, 2016 61.29 61.74 61.29 61.64 83,546 +0.20(+0.32%)
Aug 02, 2016 61.63 61.81 61.10 61.44 30,228 -0.36(-0.58%)
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.