S&P China SPDR (NY: GXC )

144.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 73.99 74.15 73.79 73.96 65,148 +0.47(+0.64%)
May 30, 2014 73.88 74.10 73.36 73.49 104,249 -0.04(-0.05%)
May 29, 2014 73.43 73.64 73.26 73.53 139,118 -0.01(-0.01%)
May 28, 2014 73.69 73.85 73.34 73.54 58,426 +0.41(+0.56%)
May 27, 2014 73.22 73.46 72.85 73.13 51,830 -0.18(-0.25%)
May 23, 2014 73.28 73.31 73.31 73.31 45,700 +0.13(+0.18%)
May 22, 2014 73.00 73.30 73.00 73.18 55,663 +0.65(+0.89%)
May 21, 2014 72.25 72.53 72.21 72.53 28,802 +0.98(+1.37%)
May 20, 2014 71.43 71.89 71.26 71.55 38,065 -0.32(-0.45%)
May 19, 2014 71.54 71.92 71.54 71.87 32,773 -0.14(-0.19%)
May 16, 2014 71.55 72.06 71.23 72.01 29,084 +0.52(+0.73%)
May 15, 2014 71.74 71.74 71.01 71.49 48,832 -0.40(-0.56%)
May 14, 2014 71.84 72.21 71.81 71.89 150,314 +0.72(+1.01%)
May 13, 2014 71.10 71.33 70.70 71.17 145,636 +0.13(+0.18%)
May 12, 2014 70.53 71.10 70.49 71.04 122,334 +1.79(+2.58%)
May 09, 2014 69.11 69.42 68.90 69.25 38,360 +0.05(+0.07%)
May 08, 2014 69.70 69.87 69.19 69.20 102,307 -0.50(-0.72%)
May 07, 2014 69.89 69.90 69.40 69.70 154,632 -0.74(-1.05%)
May 06, 2014 70.56 71.07 70.36 70.44 218,507 -0.17(-0.24%)
May 05, 2014 70.32 70.66 70.20 70.61 57,360 -0.49(-0.69%)
May 02, 2014 71.01 71.39 70.83 71.10 57,635 +0.39(+0.55%)
May 01, 2014 70.26 71.10 70.25 70.71 33,325 +0.26(+0.37%)
Apr 30, 2014 70.37 70.50 70.05 70.45 87,730 -0.60(-0.84%)
Apr 29, 2014 70.95 71.36 70.90 71.05 35,337 +0.81(+1.15%)
Apr 28, 2014 70.81 70.81 69.88 70.24 42,338 -1.22(-1.71%)
Apr 25, 2014 71.18 71.52 70.81 71.46 100,904 -0.54(-0.75%)
Apr 24, 2014 72.26 72.30 71.43 72.00 34,359 -0.28(-0.39%)
Apr 23, 2014 72.21 72.38 71.85 72.28 94,474 -0.65(-0.89%)
Apr 22, 2014 72.86 73.18 72.82 72.93 67,288 +0.07(+0.10%)
Apr 21, 2014 72.90 72.99 72.33 72.86 51,333 -0.38(-0.52%)
Apr 17, 2014 72.99 73.24 73.24 73.24 380,100 +0.34(+0.47%)
Apr 16, 2014 72.66 73.12 72.36 72.90 71,388 +0.85(+1.18%)
Apr 15, 2014 72.32 72.57 71.20 72.05 257,885 -1.47(-2.00%)
Apr 14, 2014 73.72 73.92 73.24 73.52 83,557 +0.05(+0.07%)
Apr 11, 2014 73.50 73.78 73.25 73.47 92,660 -0.89(-1.20%)
Apr 10, 2014 75.30 75.86 74.22 74.36 58,560 -0.25(-0.34%)
Apr 09, 2014 74.00 74.85 73.42 74.61 130,044 +1.18(+1.61%)
Apr 08, 2014 73.02 73.97 73.02 73.43 101,341 +1.23(+1.70%)
Apr 07, 2014 72.58 72.72 71.76 72.20 70,528 -0.32(-0.44%)
Apr 04, 2014 73.54 74.18 72.40 72.52 268,607 -0.92(-1.25%)
Apr 03, 2014 73.54 73.54 72.66 73.44 156,869 -0.33(-0.45%)
Apr 02, 2014 73.65 73.84 73.45 73.77 93,256 +0.27(+0.37%)
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.