S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 53.38 53.96 53.27 53.35 94,297 +0.02(+0.03%)
Feb 26, 2016 53.90 54.04 53.34 53.34 58,573 +0.24(+0.45%)
Feb 25, 2016 52.75 53.22 52.32 53.10 59,526 -0.44(-0.82%)
Feb 24, 2016 52.64 53.66 52.35 53.54 133,729 +0.04(+0.08%)
Feb 23, 2016 54.21 54.28 53.44 53.50 68,750 -1.36(-2.48%)
Feb 22, 2016 54.31 54.98 54.31 54.86 301,055 +1.38(+2.59%)
Feb 19, 2016 53.39 53.65 53.12 53.47 48,140 +0.19(+0.35%)
Feb 18, 2016 53.94 53.98 53.09 53.29 74,374 -0.43(-0.80%)
Feb 17, 2016 53.06 53.79 53.06 53.72 47,743 +0.95(+1.79%)
Feb 16, 2016 52.13 52.77 52.13 52.77 80,680 +2.19(+4.32%)
Feb 12, 2016 49.82 50.59 50.59 50.59 85,181 +1.16(+2.34%)
Feb 11, 2016 48.96 49.73 48.86 49.43 106,630 -0.84(-1.68%)
Feb 10, 2016 50.46 51.13 50.26 50.27 40,966 +0.45(+0.90%)
Feb 09, 2016 49.62 50.41 49.45 49.83 49,218 -0.61(-1.21%)
Feb 08, 2016 50.77 50.77 49.71 50.43 95,130 -1.05(-2.03%)
Feb 05, 2016 52.38 52.41 51.28 51.48 72,164 -0.70(-1.34%)
Feb 04, 2016 52.32 52.81 51.96 52.18 89,813 -0.38(-0.72%)
Feb 03, 2016 52.31 52.64 51.14 52.56 400,790 +0.45(+0.86%)
Feb 02, 2016 53.15 53.31 51.89 52.11 177,515 -1.22(-2.29%)
Feb 01, 2016 53.18 53.50 52.94 53.34 139,887 -0.78(-1.44%)
Jan 29, 2016 53.62 54.11 53.37 54.11 222,072 +1.48(+2.81%)
Jan 28, 2016 53.19 53.41 52.36 52.64 151,097 +0.23(+0.43%)
Jan 27, 2016 52.78 53.40 52.22 52.41 133,843 -0.88(-1.65%)
Jan 26, 2016 52.80 53.46 52.74 53.29 264,370 +0.30(+0.56%)
Jan 25, 2016 53.48 53.69 52.97 52.99 208,707 -1.04(-1.92%)
Jan 22, 2016 54.17 54.26 53.60 54.03 85,374 +1.43(+2.71%)
Jan 21, 2016 52.21 53.23 51.78 52.60 182,751 +0.29(+0.55%)
Jan 20, 2016 52.21 52.81 51.04 52.32 155,270 -1.50(-2.79%)
Jan 19, 2016 54.22 54.54 53.35 53.82 637,452 +1.17(+2.23%)
Jan 15, 2016 51.92 52.65 52.65 52.65 201,521 -2.38(-4.33%)
Jan 14, 2016 54.11 55.18 53.56 55.03 767,797 +0.85(+1.57%)
Jan 13, 2016 55.67 55.68 53.93 54.17 148,663 -1.26(-2.27%)
Jan 12, 2016 55.50 55.90 54.99 55.43 86,541 +0.31(+0.57%)
Jan 11, 2016 55.70 55.76 54.64 55.12 119,713 -0.41(-0.74%)
Jan 08, 2016 56.80 56.92 55.53 55.53 285,560 -0.73(-1.31%)
Jan 07, 2016 57.00 57.81 56.24 56.27 793,620 -2.49(-4.24%)
Jan 06, 2016 58.57 59.18 58.57 58.76 276,027 -1.07(-1.79%)
Jan 05, 2016 59.82 59.97 59.66 59.83 152,697 +0.11(+0.18%)
Jan 04, 2016 60.25 60.25 59.19 59.72 163,240 -2.31(-3.73%)
Dec 31, 2015 62.11 62.03 62.03 62.03 71,557 -0.24(-0.39%)
Dec 30, 2015 62.53 62.72 62.22 62.28 76,299 -0.66(-1.05%)
Dec 29, 2015 62.79 63.07 62.77 62.93 125,584 +0.32(+0.51%)
Dec 28, 2015 62.56 62.63 62.29 62.61 85,552 -0.90(-1.42%)
Dec 24, 2015 63.34 63.52 63.52 63.52 40,872 -0.34(-0.53%)
Dec 23, 2015 63.42 63.85 63.31 63.85 108,073 +1.02(+1.63%)
Dec 22, 2015 62.38 62.94 62.27 62.83 138,117 +0.30(+0.49%)
Dec 21, 2015 62.54 62.61 62.01 62.53 260,398 +0.45(+0.72%)
Dec 18, 2015 62.20 62.37 61.77 62.08 214,809 +0.37(+0.60%)
Dec 17, 2015 62.55 62.70 61.71 61.71 143,247 -0.79(-1.27%)
Dec 16, 2015 62.18 62.73 61.75 62.51 77,201 +1.00(+1.63%)
Dec 15, 2015 61.42 61.92 61.42 61.51 67,868 +0.97(+1.60%)
Dec 14, 2015 60.25 60.56 59.73 60.54 70,467 +0.84(+1.40%)
Dec 11, 2015 60.41 60.44 59.68 59.70 119,520 -1.89(-3.06%)
Dec 10, 2015 61.60 61.99 61.41 61.59 54,246 -0.43(-0.69%)
Dec 09, 2015 62.21 62.76 61.69 62.02 60,583 -0.61(-0.98%)
Dec 08, 2015 62.07 62.63 61.93 62.63 164,324 -0.81(-1.28%)
Dec 07, 2015 63.66 63.68 63.19 63.44 79,110 -0.46(-0.72%)
Dec 04, 2015 63.16 64.09 63.12 63.90 116,417 +0.61(+0.97%)
Dec 03, 2015 64.12 64.12 62.93 63.29 98,973 -0.40(-0.62%)
Dec 02, 2015 64.28 64.28 63.57 63.69 100,901 -0.49(-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.