S&P China SPDR (NY: GXC )

132.56 USD +0.92 (+0.70%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 69.71 69.76 69.27 69.29 156,703 +0.17(+0.25%)
Nov 29, 2012 69.34 69.43 68.83 69.12 144,697 +0.20(+0.29%)
Nov 28, 2012 68.06 69.01 67.84 68.92 292,713 +0.38(+0.55%)
Nov 27, 2012 68.96 69.03 68.52 68.54 255,283 -0.87(-1.25%)
Nov 26, 2012 69.32 69.41 69.02 69.41 137,445 -0.14(-0.20%)
Nov 23, 2012 69.07 69.63 69.07 69.55 65,582 +1.25(+1.83%)
Nov 21, 2012 68.16 68.39 67.77 68.30 119,724 +0.54(+0.80%)
Nov 20, 2012 67.33 67.76 67.03 67.76 229,171 -0.55(-0.81%)
Nov 19, 2012 67.66 68.38 67.66 68.31 94,187 +1.42(+2.12%)
Nov 16, 2012 66.96 67.13 66.27 66.89 80,381 -0.02(-0.03%)
Nov 15, 2012 67.00 67.17 66.49 66.91 114,463 -0.11(-0.16%)
Nov 14, 2012 67.97 68.22 66.78 67.02 174,260 -0.77(-1.14%)
Nov 13, 2012 67.56 68.18 67.52 67.79 316,628 -1.12(-1.63%)
Nov 12, 2012 68.58 69.14 68.58 68.91 176,383 +0.38(+0.55%)
Nov 09, 2012 68.06 68.95 67.94 68.53 258,448 +0.27(+0.40%)
Nov 08, 2012 69.26 69.57 68.24 68.26 242,243 -1.25(-1.80%)
Nov 07, 2012 70.00 70.10 69.00 69.51 283,295 -1.51(-2.13%)
Nov 06, 2012 70.42 71.02 70.42 71.02 85,144 +0.48(+0.68%)
Nov 05, 2012 70.24 70.59 70.08 70.54 65,580 +0.57(+0.81%)
Nov 02, 2012 70.74 70.91 69.88 69.97 77,152 -0.47(-0.67%)
Nov 01, 2012 69.95 70.69 69.90 70.44 251,870 +1.95(+2.85%)
Oct 31, 2012 69.31 69.37 68.35 68.49 116,963 +0.08(+0.12%)
Oct 26, 2012 68.47 68.41 68.41 68.41 236,600 -0.91(-1.31%)
Oct 25, 2012 69.44 69.63 69.10 69.32 247,374 +0.21(+0.30%)
Oct 24, 2012 69.51 69.57 68.98 69.11 289,273 +0.90(+1.32%)
Oct 23, 2012 68.57 68.64 67.93 68.21 193,949 -0.19(-0.28%)
Oct 19, 2012 68.89 68.89 68.15 68.40 127,156 -0.68(-0.98%)
Oct 18, 2012 68.90 69.49 68.77 69.08 281,141 +0.03(+0.04%)
Oct 17, 2012 68.34 69.21 67.96 69.05 199,043 +0.85(+1.25%)
Oct 16, 2012 67.97 68.36 67.72 68.20 160,980 +0.56(+0.83%)
Oct 15, 2012 67.31 67.70 67.09 67.64 34,957 +0.51(+0.76%)
Oct 12, 2012 67.10 67.45 66.95 67.13 134,878 +0.29(+0.43%)
Oct 11, 2012 66.68 67.06 66.68 66.84 343,764 +1.16(+1.77%)
Oct 10, 2012 65.81 65.87 65.58 65.68 48,901 +0.43(+0.66%)
Oct 09, 2012 66.13 66.13 65.16 65.25 64,604 -0.46(-0.70%)
Oct 08, 2012 65.75 65.77 65.53 65.71 56,717 -0.83(-1.25%)
Oct 05, 2012 66.58 66.99 66.34 66.54 113,587 +0.49(+0.74%)
Oct 04, 2012 65.42 66.09 65.39 66.05 155,998 +0.67(+1.02%)
Oct 03, 2012 65.56 65.56 65.11 65.38 111,788 -0.09(-0.14%)
Oct 02, 2012 65.76 65.82 65.21 65.47 73,720 -0.01(-0.02%)
Oct 01, 2012 65.40 66.09 65.36 65.48 34,534 +0.37(+0.57%)
Sep 28, 2012 65.12 65.35 64.96 65.11 65,157 -0.07(-0.11%)
Sep 27, 2012 64.99 65.22 64.58 65.18 73,982 +1.50(+2.36%)
Sep 26, 2012 64.12 64.12 63.38 63.68 103,064 -0.51(-0.79%)
Sep 25, 2012 65.03 65.31 64.15 64.19 114,085 -0.84(-1.29%)
Sep 24, 2012 64.72 65.09 64.62 65.03 30,110 +0.09(+0.14%)
Sep 21, 2012 65.30 65.30 64.92 64.94 47,502 +0.27(+0.42%)
Sep 20, 2012 64.74 64.75 64.33 64.67 123,013 -0.85(-1.30%)
Sep 19, 2012 65.06 65.62 64.96 65.52 70,871 +0.98(+1.52%)
Sep 18, 2012 64.72 64.75 64.35 64.54 37,478 -0.21(-0.33%)
Sep 17, 2012 65.41 65.41 64.70 64.75 44,189 -0.80(-1.22%)
Sep 14, 2012 65.48 66.30 65.35 65.55 109,733 +0.84(+1.30%)
Sep 13, 2012 63.05 65.16 62.99 64.71 200,487 +1.39(+2.20%)
Sep 12, 2012 63.34 63.45 63.07 63.32 218,493 +0.31(+0.49%)
Sep 11, 2012 62.45 63.05 62.45 63.01 32,189 +0.76(+1.22%)
Sep 10, 2012 62.68 62.90 62.20 62.25 65,197 -0.80(-1.27%)
Sep 07, 2012 62.83 63.27 62.76 63.05 170,222 +1.34(+2.17%)
Sep 06, 2012 60.83 61.86 60.62 61.71 71,327 +1.25(+2.07%)
Sep 05, 2012 60.39 60.64 60.23 60.46 30,926 -0.46(-0.76%)
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.