S&P China SPDR (NY: GXC )

130.44 USD -1.90 (-1.44%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 78.89 79.74 78.79 78.85 57,006 +0.77(+0.99%)
May 24, 2011 78.14 78.43 77.84 78.08 30,181 +0.39(+0.50%)
May 23, 2011 78.08 78.08 77.21 77.69 85,831 -1.90(-2.39%)
May 20, 2011 79.87 79.87 79.30 79.59 23,388 -0.66(-0.82%)
May 19, 2011 80.19 80.32 79.76 80.25 81,281 +0.06(+0.07%)
May 18, 2011 79.31 80.34 79.19 80.19 114,341 +1.47(+1.87%)
May 17, 2011 78.37 78.78 78.03 78.72 173,114 +0.27(+0.34%)
May 16, 2011 78.33 79.69 78.32 78.45 53,518 -0.30(-0.38%)
May 13, 2011 79.81 79.83 78.30 78.75 55,542 -0.92(-1.15%)
May 12, 2011 79.32 80.00 78.66 79.67 19,491 +0.02(+0.03%)
May 11, 2011 80.48 80.48 78.93 79.65 87,840 -1.10(-1.36%)
May 10, 2011 80.51 80.92 80.42 80.75 55,679 +0.70(+0.87%)
May 09, 2011 79.87 80.36 79.61 80.05 34,077 +0.42(+0.53%)
May 06, 2011 79.79 80.74 79.23 79.63 46,139 +0.93(+1.18%)
May 05, 2011 78.82 79.61 78.49 78.70 39,769 -0.50(-0.63%)
May 04, 2011 79.94 79.94 78.57 79.20 63,802 -1.42(-1.76%)
May 03, 2011 81.56 81.56 80.15 80.62 99,962 -1.59(-1.93%)
May 02, 2011 82.21 82.21 82.07 82.21 95,227 +0.04(+0.05%)
Apr 29, 2011 82.07 82.68 81.76 82.17 100,571 -0.02(-0.02%)
Apr 28, 2011 82.23 82.23 81.54 82.19 75,717 -0.79(-0.95%)
Apr 27, 2011 83.37 83.37 81.87 82.98 96,250 -0.69(-0.82%)
Apr 26, 2011 83.56 84.05 83.34 83.67 86,662 +0.17(+0.20%)
Apr 25, 2011 83.90 83.93 83.22 83.50 64,787 -0.60(-0.71%)
Apr 21, 2011 84.13 84.15 83.63 84.11 57,657 +0.38(+0.45%)
Apr 20, 2011 84.10 84.10 83.20 83.73 219,288 +1.48(+1.80%)
Apr 19, 2011 81.83 82.36 81.70 82.25 336,930 +0.49(+0.60%)
Apr 18, 2011 81.71 81.88 80.85 81.76 93,291 -1.34(-1.61%)
Apr 15, 2011 82.87 83.12 82.64 83.10 96,245 +0.38(+0.46%)
Apr 14, 2011 82.10 82.72 82.02 82.72 103,305 +0.62(+0.76%)
Apr 13, 2011 82.53 82.60 81.75 82.10 46,966 +1.00(+1.24%)
Apr 12, 2011 81.62 81.89 80.82 81.10 47,835 -0.99(-1.20%)
Apr 11, 2011 83.18 83.36 81.89 82.08 70,913 -0.98(-1.18%)
Apr 08, 2011 83.08 83.45 82.56 83.06 37,828 +0.35(+0.43%)
Apr 07, 2011 82.81 83.11 82.27 82.71 51,042 -0.07(-0.09%)
Apr 06, 2011 83.23 83.31 82.56 82.78 45,699 +0.10(+0.12%)
Apr 05, 2011 82.60 82.93 82.32 82.68 349,221 -0.12(-0.14%)
Apr 04, 2011 82.29 82.80 81.92 82.80 68,055 +1.74(+2.15%)
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.