S&P China SPDR (NY: GXC )

147.63 USD -1.57 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 81.17 81.43 80.47 80.65 64,642 +0.72(+0.90%)
Oct 29, 2010 79.49 79.95 79.45 79.93 52,572 +0.24(+0.30%)
Oct 28, 2010 79.97 80.22 79.38 79.69 104,915 +0.12(+0.15%)
Oct 27, 2010 79.59 79.67 78.54 79.57 105,207 -2.03(-2.49%)
Oct 25, 2010 81.40 81.85 81.25 81.60 75,377 +1.35(+1.68%)
Oct 22, 2010 80.50 80.66 80.19 80.25 41,915 -0.47(-0.58%)
Oct 21, 2010 81.03 81.24 79.83 80.72 72,495 +0.21(+0.26%)
Oct 20, 2010 80.13 81.08 80.00 80.51 99,094 +0.97(+1.23%)
Oct 19, 2010 80.55 80.55 79.32 79.54 519,838 -2.56(-3.12%)
Oct 18, 2010 80.68 82.10 80.53 82.10 128,506 +0.97(+1.20%)
Oct 15, 2010 81.37 81.44 80.06 81.13 133,865 +0.40(+0.50%)
Oct 14, 2010 81.33 81.33 80.21 80.73 60,353 -0.01(-0.01%)
Oct 13, 2010 80.05 81.03 80.05 80.74 89,773 +1.84(+2.33%)
Oct 12, 2010 78.86 79.10 78.36 78.90 105,101 -0.21(-0.26%)
Oct 11, 2010 78.75 79.15 78.75 79.11 60,132 +0.38(+0.48%)
Oct 08, 2010 78.72 78.85 77.87 78.72 44,481 +0.87(+1.12%)
Oct 07, 2010 78.50 78.60 77.51 77.86 37,386 -0.64(-0.82%)
Oct 06, 2010 78.47 78.56 78.26 78.50 74,136 -0.13(-0.17%)
Oct 05, 2010 77.69 78.85 77.69 78.63 75,567 +1.58(+2.06%)
Oct 04, 2010 77.51 77.60 76.66 77.04 164,541 +0.15(+0.20%)
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.