S&P China SPDR (NY: GXC )

136.68 USD +0.61 (+0.45%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 71.34 71.84 70.67 71.56 237,273 -0.30(-0.42%)
Jan 30, 2014 72.23 72.58 71.72 71.86 464,923 +0.51(+0.71%)
Jan 29, 2014 71.32 71.89 70.87 71.35 217,194 -0.60(-0.83%)
Jan 28, 2014 71.40 72.16 71.32 71.95 329,426 +1.07(+1.51%)
Jan 27, 2014 71.26 71.65 70.38 70.88 309,825 -0.44(-0.62%)
Jan 24, 2014 72.20 72.34 71.26 71.32 236,221 -2.02(-2.75%)
Jan 23, 2014 74.56 74.64 73.14 73.34 339,470 -2.76(-3.63%)
Jan 22, 2014 75.46 76.20 75.38 76.10 119,794 +1.33(+1.78%)
Jan 21, 2014 75.00 75.33 74.32 74.77 175,766 -0.05(-0.07%)
Jan 17, 2014 75.12 74.82 74.82 74.82 75,500 +0.02(+0.03%)
Jan 16, 2014 75.12 75.12 74.69 74.80 142,421 -0.42(-0.56%)
Jan 15, 2014 75.17 75.36 75.01 75.22 73,436 -0.04(-0.05%)
Jan 14, 2014 74.76 75.32 74.34 75.26 87,812 +1.04(+1.40%)
Jan 13, 2014 75.03 75.28 74.11 74.22 92,626 -1.32(-1.75%)
Jan 10, 2014 74.77 75.74 74.77 75.54 224,880 +1.17(+1.57%)
Jan 09, 2014 75.12 75.21 74.00 74.37 187,804 -1.16(-1.54%)
Jan 08, 2014 75.20 75.70 75.13 75.53 181,548 +0.85(+1.14%)
Jan 07, 2014 74.11 74.81 74.11 74.68 162,943 +0.22(+0.29%)
Jan 06, 2014 75.07 75.07 74.42 74.46 163,583 -0.86(-1.14%)
Jan 03, 2014 76.26 76.26 75.17 75.32 381,802 -0.82(-1.08%)
Jan 02, 2014 77.19 77.19 76.10 76.14 219,654 -1.79(-2.30%)
Dec 31, 2013 77.50 77.93 77.93 77.93 139,100 +0.79(+1.02%)
Dec 30, 2013 77.00 77.35 76.80 77.14 71,189 -0.20(-0.26%)
Dec 27, 2013 76.96 77.45 76.90 77.34 163,904 +1.16(+1.52%)
Dec 26, 2013 76.45 76.47 76.03 76.18 138,449 -0.67(-0.87%)
Dec 24, 2013 76.33 77.02 76.33 76.85 178,774 +1.16(+1.53%)
Dec 23, 2013 75.66 76.16 75.51 75.69 118,012 +0.02(+0.03%)
Dec 20, 2013 75.88 76.04 75.60 75.67 410,395 -0.84(-1.10%)
Dec 19, 2013 76.26 76.87 75.85 76.51 226,671 -1.44(-1.85%)
Dec 18, 2013 77.35 78.39 76.24 77.95 154,431 +1.29(+1.68%)
Dec 17, 2013 77.03 77.24 76.60 76.66 64,710 -0.88(-1.13%)
Dec 16, 2013 77.74 78.28 77.49 77.54 112,696 -0.02(-0.03%)
Dec 13, 2013 77.94 77.94 77.25 77.56 73,103 +0.52(+0.67%)
Dec 12, 2013 77.00 77.29 76.82 77.04 99,717 -0.58(-0.75%)
Dec 11, 2013 78.77 79.04 77.42 77.62 184,763 -2.30(-2.88%)
Dec 10, 2013 79.24 79.96 79.13 79.92 128,539 +0.24(+0.30%)
Dec 09, 2013 79.82 79.96 79.63 79.68 51,240 -0.46(-0.57%)
Dec 06, 2013 79.81 80.34 79.65 80.14 59,541 +1.36(+1.73%)
Dec 05, 2013 79.30 79.43 78.72 78.78 103,471 -0.46(-0.58%)
Dec 04, 2013 78.85 79.52 78.39 79.24 224,187 +0.55(+0.70%)
Dec 03, 2013 78.74 79.15 78.18 78.69 183,672 -0.45(-0.57%)
Dec 02, 2013 79.96 79.99 79.00 79.14 79,201 -0.75(-0.94%)
Nov 29, 2013 79.65 80.03 79.50 79.89 154,265 +0.23(+0.29%)
Nov 27, 2013 78.94 79.72 78.78 79.66 62,593 +1.36(+1.74%)
Nov 26, 2013 77.74 78.49 77.54 78.30 156,805 +0.63(+0.81%)
Nov 25, 2013 78.74 78.74 77.54 77.67 137,928 -1.45(-1.83%)
Nov 22, 2013 78.77 79.21 78.66 79.12 239,418 +0.34(+0.43%)
Nov 21, 2013 78.39 78.83 78.13 78.78 388,825 +0.47(+0.60%)
Nov 20, 2013 78.73 78.98 78.15 78.31 239,416 -0.64(-0.81%)
Nov 19, 2013 79.22 79.51 78.84 78.95 178,466 -0.39(-0.49%)
Nov 18, 2013 79.50 80.17 79.22 79.34 459,332 +1.81(+2.33%)
Nov 15, 2013 76.56 78.37 76.56 77.53 196,865 +2.79(+3.73%)
Nov 14, 2013 73.88 74.87 73.84 74.74 92,686 +0.68(+0.92%)
Nov 12, 2013 74.52 74.61 73.70 74.06 75,948 -0.56(-0.75%)
Nov 11, 2013 74.51 74.95 74.51 74.62 29,441 +0.57(+0.77%)
Nov 08, 2013 73.62 74.13 73.31 74.05 98,735 +0.28(+0.38%)
Nov 07, 2013 74.71 74.76 73.60 73.77 90,205 -1.20(-1.60%)
Nov 06, 2013 75.75 75.75 74.94 74.97 41,440 -0.22(-0.29%)
Nov 05, 2013 75.25 75.36 74.86 75.19 26,987 -0.91(-1.20%)
Nov 04, 2013 75.68 76.30 75.68 76.10 59,787 +0.08(+0.11%)
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.