S&P China SPDR (NY: GXC )

130.49 USD +0.29 (+0.22%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 76.10 76.72 75.95 76.16 61,030 +0.89(+1.18%)
Jan 28, 2011 76.84 76.84 75.03 75.27 64,936 -1.91(-2.47%)
Jan 27, 2011 77.38 77.50 77.01 77.18 99,384 +0.10(+0.13%)
Jan 26, 2011 77.10 77.35 76.85 77.08 101,248 +0.65(+0.85%)
Jan 25, 2011 76.44 76.68 75.91 76.43 178,087 -0.35(-0.46%)
Jan 24, 2011 76.40 76.83 76.36 76.78 59,773 -0.14(-0.18%)
Jan 21, 2011 77.81 77.91 76.90 76.92 79,816 -0.70(-0.90%)
Jan 20, 2011 78.16 78.16 76.88 77.62 73,619 -1.09(-1.38%)
Jan 19, 2011 79.49 79.49 78.43 78.71 92,643 -0.27(-0.34%)
Jan 18, 2011 78.86 79.00 78.49 78.98 63,321 -0.52(-0.65%)
Jan 14, 2011 79.28 79.55 79.01 79.50 36,868 +0.18(+0.23%)
Jan 13, 2011 79.65 79.65 79.08 79.32 64,446 -0.18(-0.23%)
Jan 12, 2011 79.75 79.75 79.16 79.50 65,783 +1.25(+1.60%)
Jan 11, 2011 78.42 78.56 78.10 78.25 67,565 +0.56(+0.71%)
Jan 10, 2011 77.58 77.80 77.28 77.69 68,501 -0.52(-0.66%)
Jan 07, 2011 78.52 78.76 77.56 78.21 46,550 -0.35(-0.44%)
Jan 06, 2011 78.60 78.74 78.28 78.56 181,210 -0.49(-0.62%)
Jan 05, 2011 78.43 79.20 78.34 79.05 129,397 +0.40(+0.51%)
Jan 04, 2011 78.57 78.65 77.91 78.65 89,937 +1.22(+1.57%)
Jan 03, 2011 77.61 77.79 77.35 77.43 92,505 +1.19(+1.57%)
Dec 31, 2010 76.19 76.33 76.08 76.24 43,836 +0.52(+0.69%)
Dec 30, 2010 76.06 76.26 75.68 75.72 56,305 -0.18(-0.24%)
Dec 29, 2010 75.75 76.05 75.65 75.90 124,178 +1.00(+1.34%)
Dec 28, 2010 75.21 75.21 74.57 74.90 218,383 -0.88(-1.15%)
Dec 27, 2010 75.20 75.94 75.06 75.78 281,197 -0.28(-0.36%)
Dec 23, 2010 76.09 76.16 75.83 76.05 313,557 -0.58(-0.76%)
Dec 22, 2010 76.86 76.88 76.49 76.63 822,114 -0.23(-0.30%)
Dec 21, 2010 76.28 77.02 76.25 76.86 85,560 +1.57(+2.09%)
Dec 20, 2010 75.51 75.60 75.00 75.29 186,578 -0.47(-0.62%)
Dec 17, 2010 75.54 75.91 75.50 75.76 99,540 -0.29(-0.38%)
Dec 16, 2010 76.12 76.21 75.75 76.05 156,313 -0.63(-0.82%)
Dec 15, 2010 77.29 77.50 76.53 76.68 71,893 -1.54(-1.97%)
Dec 14, 2010 78.73 78.74 77.93 78.22 102,579 -0.27(-0.34%)
Dec 13, 2010 78.76 79.10 78.49 78.49 68,418 +0.47(+0.60%)
Dec 10, 2010 77.81 78.18 77.81 78.02 41,935 +0.25(+0.32%)
Dec 09, 2010 77.91 77.91 77.43 77.77 56,018 -0.02(-0.03%)
Dec 08, 2010 78.39 78.51 77.48 77.79 81,946 -0.90(-1.14%)
Dec 07, 2010 79.70 79.89 78.68 78.69 729,452 -0.23(-0.29%)
Dec 06, 2010 78.75 79.03 78.57 78.92 56,905 -0.61(-0.76%)
Dec 03, 2010 78.55 79.71 78.55 79.53 64,107 -0.62(-0.78%)
Dec 02, 2010 79.14 80.38 79.13 80.15 145,154 +1.12(+1.42%)
Dec 01, 2010 78.67 79.32 78.65 79.03 48,987 +1.83(+2.37%)
Nov 30, 2010 77.03 77.71 76.95 77.20 72,910 -0.76(-0.97%)
Nov 29, 2010 77.55 78.10 76.99 77.96 57,051 +1.01(+1.31%)
Nov 26, 2010 77.30 77.42 76.88 76.95 36,700 -1.46(-1.86%)
Nov 24, 2010 77.76 78.41 78.41 78.41 50,016 +1.21(+1.57%)
Nov 23, 2010 77.21 77.50 76.79 77.20 142,934 -1.90(-2.40%)
Nov 22, 2010 78.98 79.48 78.11 79.10 122,855 -0.11(-0.14%)
Nov 19, 2010 78.95 79.28 78.17 79.21 74,802 -0.42(-0.53%)
Nov 18, 2010 79.52 80.04 79.52 79.63 98,099 +1.71(+2.19%)
Nov 17, 2010 77.36 78.34 77.24 77.92 83,069 -0.28(-0.36%)
Nov 16, 2010 79.78 79.78 77.99 78.20 113,056 -2.43(-3.01%)
Nov 15, 2010 81.10 81.53 80.52 80.63 105,875 -0.87(-1.07%)
Nov 12, 2010 82.35 82.52 80.99 81.50 86,055 -2.42(-2.88%)
Nov 11, 2010 83.78 83.92 83.06 83.92 58,823 +0.12(+0.14%)
Nov 10, 2010 83.04 83.81 82.39 83.80 123,719 +0.38(+0.46%)
Nov 09, 2010 84.58 84.73 83.00 83.42 255,360 -1.39(-1.64%)
Nov 08, 2010 84.85 84.85 84.30 84.81 53,046 +0.22(+0.26%)
Nov 05, 2010 84.25 84.59 84.14 84.59 95,258 -0.15(-0.18%)
Nov 04, 2010 84.33 84.88 84.16 84.74 220,899 +1.37(+1.64%)
Nov 03, 2010 82.76 83.37 81.96 83.37 91,404 +1.52(+1.86%)
Nov 02, 2010 81.77 81.92 81.49 81.85 39,599 +1.20(+1.49%)
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.