S&P China SPDR (NY: GXC )

138.29 USD -2.07 (-1.47%)
Streaming Delayed Price Updated: 11:17 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 81.17 80.77 80.77 80.77 66,000 +0.02(+0.02%)
Aug 28, 2014 80.79 80.84 80.51 80.75 63,684 -1.25(-1.52%)
Aug 27, 2014 82.09 82.24 81.95 82.00 30,670 -0.50(-0.61%)
Aug 26, 2014 82.30 82.64 82.30 82.50 161,790 -0.07(-0.08%)
Aug 25, 2014 82.35 82.61 82.24 82.57 72,327 +0.63(+0.77%)
Aug 22, 2014 82.13 82.19 81.81 81.94 171,333 +0.00(+0.00%)
Aug 21, 2014 82.35 82.41 81.73 81.94 137,163 -0.83(-1.00%)
Aug 20, 2014 82.73 83.00 82.65 82.77 33,038 -0.31(-0.37%)
Aug 19, 2014 82.95 83.10 82.80 83.08 77,964 +0.13(+0.16%)
Aug 18, 2014 82.76 82.96 82.51 82.95 159,742 +0.57(+0.69%)
Aug 15, 2014 82.72 83.03 82.00 82.38 54,320 +0.03(+0.04%)
Aug 14, 2014 82.36 82.53 81.99 82.35 39,585 -0.72(-0.87%)
Aug 13, 2014 83.02 83.19 82.87 83.07 75,455 +0.92(+1.12%)
Aug 12, 2014 82.15 82.26 81.75 82.15 204,320 -0.05(-0.06%)
Aug 11, 2014 81.83 82.35 81.72 82.20 240,361 +0.90(+1.11%)
Aug 08, 2014 80.70 81.28 80.49 81.30 155,505 +1.40(+1.75%)
Aug 07, 2014 80.49 80.56 79.55 79.90 505,268 -0.45(-0.56%)
Aug 06, 2014 80.28 80.76 80.24 80.35 318,554 -0.22(-0.27%)
Aug 05, 2014 81.03 81.07 80.33 80.57 329,658 -0.94(-1.15%)
Aug 04, 2014 81.10 81.60 80.72 81.51 346,496 +0.91(+1.13%)
Aug 01, 2014 80.44 80.91 79.95 80.60 207,791 +0.42(+0.52%)
Jul 31, 2014 81.04 81.06 79.93 80.18 323,834 -0.72(-0.89%)
Jul 30, 2014 81.68 81.80 80.70 80.90 132,771 -0.66(-0.81%)
Jul 29, 2014 82.34 82.34 81.52 81.56 222,265 -0.38(-0.46%)
Jul 28, 2014 81.27 81.98 81.03 81.94 188,540 +1.17(+1.45%)
Jul 25, 2014 80.34 80.86 80.34 80.77 87,942 +0.62(+0.77%)
Jul 24, 2014 79.98 80.39 79.85 80.15 110,757 +0.74(+0.93%)
Jul 23, 2014 79.39 79.47 79.02 79.41 33,407 +0.65(+0.83%)
Jul 22, 2014 78.58 78.93 78.58 78.76 350,928 +1.23(+1.59%)
Jul 21, 2014 76.75 77.61 76.75 77.53 22,787 +0.20(+0.26%)
Jul 18, 2014 77.14 77.55 77.09 77.33 41,107 +0.63(+0.82%)
Jul 17, 2014 77.23 77.47 76.53 76.70 22,749 -1.14(-1.46%)
Jul 16, 2014 77.80 77.97 77.65 77.84 18,104 +0.42(+0.54%)
Jul 15, 2014 77.28 77.55 76.94 77.42 16,532 +0.00(+0.00%)
Jul 14, 2014 77.18 77.46 77.18 77.42 23,382 +0.89(+1.16%)
Jul 11, 2014 76.10 76.62 76.10 76.53 18,764 +0.38(+0.50%)
Jul 10, 2014 75.31 76.15 74.97 76.15 70,445 -0.36(-0.47%)
Jul 09, 2014 76.06 76.66 76.04 76.51 81,918 -0.09(-0.12%)
Jul 08, 2014 77.24 77.24 76.31 76.60 32,892 -0.91(-1.17%)
Jul 07, 2014 77.26 77.51 77.15 77.51 69,429 -0.06(-0.08%)
Jul 03, 2014 77.05 77.57 77.57 77.57 141,300 +0.88(+1.15%)
Jul 02, 2014 76.56 76.86 76.44 76.69 119,962 +0.98(+1.29%)
Jul 01, 2014 75.46 75.98 75.46 75.71 63,516 +0.47(+0.62%)
Jun 30, 2014 75.11 75.43 75.09 75.24 32,826 +0.13(+0.17%)
Jun 27, 2014 74.82 75.21 74.75 75.11 157,536 +0.11(+0.15%)
Jun 26, 2014 74.91 75.26 74.75 75.00 31,949 +0.70(+0.94%)
Jun 25, 2014 73.79 74.36 73.79 74.30 16,675 +0.61(+0.83%)
Jun 24, 2014 74.07 74.50 73.61 73.69 38,513 -0.21(-0.28%)
Jun 23, 2014 73.76 74.05 73.60 73.90 113,107 -0.60(-0.81%)
Jun 20, 2014 74.36 74.69 74.36 74.50 46,283 -1.11(-1.47%)
Jun 19, 2014 75.50 75.75 75.33 75.61 65,408 -0.70(-0.92%)
Jun 18, 2014 75.82 76.38 75.37 76.31 36,615 +0.59(+0.78%)
Jun 17, 2014 75.35 75.89 75.25 75.72 70,469 -0.14(-0.18%)
Jun 16, 2014 75.76 75.89 75.49 75.86 763,135 +0.03(+0.04%)
Jun 13, 2014 75.46 75.89 75.45 75.83 49,488 +0.80(+1.07%)
Jun 12, 2014 75.38 75.38 74.74 75.03 123,169 -0.05(-0.07%)
Jun 11, 2014 74.97 75.35 74.97 75.08 46,888 -0.39(-0.52%)
Jun 10, 2014 75.47 75.50 75.29 75.47 56,481 +1.07(+1.44%)
Jun 06, 2014 74.15 74.49 74.15 74.40 49,941 +0.02(+0.03%)
Jun 05, 2014 74.31 74.60 74.00 74.38 32,556 +0.53(+0.72%)
Jun 04, 2014 73.74 73.94 73.52 73.85 22,569 -0.57(-0.77%)
Jun 03, 2014 74.05 74.59 73.96 74.42 38,036 +0.46(+0.62%)
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.