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 (%)
Aug 31, 2011 70.34 70.77 69.60 70.74 106,011 +1.54(+2.23%)
Aug 30, 2011 68.53 69.53 68.33 69.19 58,434 +0.29(+0.43%)
Aug 29, 2011 67.65 68.92 67.65 68.90 57,882 +2.16(+3.24%)
Aug 26, 2011 65.59 66.89 64.71 66.74 61,686 +0.50(+0.75%)
Aug 25, 2011 67.01 67.29 65.79 66.24 50,349 -0.42(-0.63%)
Aug 24, 2011 66.23 67.04 65.97 66.66 117,952 -0.91(-1.35%)
Aug 23, 2011 65.90 67.59 65.48 67.57 411,865 +2.64(+4.07%)
Aug 22, 2011 65.69 66.04 64.56 64.93 100,226 -0.73(-1.11%)
Aug 19, 2011 65.79 67.28 65.65 65.66 73,614 -0.94(-1.41%)
Aug 18, 2011 67.31 67.31 65.69 66.60 92,359 -2.88(-4.14%)
Aug 17, 2011 69.95 70.37 69.01 69.47 88,061 -0.15(-0.22%)
Aug 16, 2011 69.80 70.12 69.07 69.63 136,455 -0.72(-1.02%)
Aug 15, 2011 70.06 70.36 69.50 70.35 97,271 +2.01(+2.94%)
Aug 12, 2011 68.64 68.97 67.80 68.34 53,711 +0.08(+0.12%)
Aug 11, 2011 66.40 68.92 66.22 68.26 89,341 +2.76(+4.21%)
Aug 10, 2011 66.78 67.44 65.50 65.50 186,505 -4.09(-5.88%)
Aug 09, 2011 70.01 69.59 65.54 69.59 578,753 +3.98(+6.07%)
Aug 08, 2011 68.06 68.87 65.44 65.61 137,030 -5.01(-7.09%)
Aug 05, 2011 71.44 71.90 68.56 70.62 196,248 -0.94(-1.31%)
Aug 04, 2011 73.23 73.41 71.53 71.56 139,144 -3.38(-4.51%)
Aug 03, 2011 74.97 75.17 73.43 74.94 147,258 -0.26(-0.35%)
Aug 02, 2011 76.73 76.82 75.20 75.20 123,045 -2.04(-2.63%)
Aug 01, 2011 78.33 78.33 76.53 77.24 65,917 -0.19(-0.25%)
Jul 29, 2011 76.72 77.77 76.51 77.43 88,294 -0.12(-0.16%)
Jul 28, 2011 77.85 78.22 77.38 77.56 64,508 +0.18(+0.23%)
Jul 27, 2011 78.24 78.24 77.10 77.38 62,398 -0.78(-1.00%)
Jul 26, 2011 77.85 78.55 77.81 78.16 73,906 +0.84(+1.08%)
Jul 25, 2011 76.99 77.54 76.99 77.32 62,958 -0.61(-0.78%)
Jul 22, 2011 78.03 78.08 77.76 77.93 82,591 +0.76(+0.98%)
Jul 21, 2011 77.02 77.57 76.76 77.17 74,302 +0.19(+0.25%)
Jul 20, 2011 76.82 77.31 76.68 76.98 30,704 +0.35(+0.46%)
Jul 19, 2011 76.22 76.75 76.22 76.63 53,532 +0.68(+0.90%)
Jul 18, 2011 76.10 76.10 75.26 75.95 122,382 -0.27(-0.35%)
Jul 15, 2011 76.44 76.82 75.94 76.22 52,216 +0.22(+0.29%)
Jul 14, 2011 76.82 77.01 75.85 76.00 58,488 -0.54(-0.71%)
Jul 13, 2011 76.20 77.22 76.20 76.54 578,975 +1.22(+1.63%)
Jul 12, 2011 75.41 75.88 75.25 75.32 192,584 -0.74(-0.97%)
Jul 11, 2011 77.39 77.40 75.97 76.06 93,479 -2.13(-2.72%)
Jul 08, 2011 78.57 78.62 77.75 78.19 70,202 -0.85(-1.08%)
Jul 07, 2011 78.82 79.38 78.82 79.04 110,847 +0.78(+0.99%)
Jul 06, 2011 78.20 78.29 77.61 78.27 102,816 -0.74(-0.94%)
Jul 05, 2011 79.05 79.36 78.69 79.01 87,146 -0.15(-0.19%)
Jul 01, 2011 78.25 79.27 78.10 79.16 119,908 +0.83(+1.06%)
Jun 30, 2011 77.64 78.41 77.54 78.33 120,903 +1.24(+1.61%)
Jun 29, 2011 76.80 77.19 76.38 77.09 131,139 +0.09(+0.12%)
Jun 28, 2011 75.99 77.00 75.90 77.00 54,642 +0.64(+0.84%)
Jun 27, 2011 75.59 76.54 75.59 76.36 49,758 +1.28(+1.70%)
Jun 24, 2011 75.62 75.76 74.91 75.08 147,770 +0.68(+0.92%)
Jun 23, 2011 73.22 74.42 72.76 74.40 79,347 +0.42(+0.57%)
Jun 22, 2011 74.30 74.74 73.94 73.98 71,157 -0.93(-1.24%)
Jun 21, 2011 73.81 74.99 73.78 74.91 60,980 +1.59(+2.17%)
Jun 20, 2011 73.19 73.39 73.17 73.32 64,815 -0.21(-0.29%)
Jun 17, 2011 73.82 73.84 73.28 73.53 252,928 -1.21(-1.62%)
Jun 16, 2011 74.41 75.40 74.12 74.74 90,363 -0.54(-0.72%)
Jun 15, 2011 75.95 76.08 74.90 75.28 115,962 -1.37(-1.79%)
Jun 14, 2011 76.30 77.14 76.30 76.65 90,490 +1.12(+1.48%)
Jun 13, 2011 76.08 76.29 75.22 75.53 62,103 -0.01(-0.01%)
Jun 10, 2011 76.37 76.45 75.34 75.54 96,585 -1.68(-2.18%)
Jun 09, 2011 76.90 77.40 76.47 77.22 48,129 +0.10(+0.13%)
Jun 08, 2011 77.69 77.84 77.03 77.12 59,439 -0.61(-0.78%)
Jun 07, 2011 78.67 78.75 77.67 77.73 599,773 -0.16(-0.21%)
Jun 06, 2011 78.77 78.89 77.88 77.89 80,737 -0.96(-1.22%)
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.