S&P China SPDR (NY: GXC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	73.08	74.10	72.88	74.09	558,824	+1.39(+1.91%)
Dec 28, 2012	72.25	72.95	72.16	72.70	805,317	+0.17(+0.23%)
Dec 27, 2012	72.63	72.75	72.10	72.53	382,727	-0.01(-0.01%)
Dec 26, 2012	72.30	72.93	72.30	72.54	110,934	+0.74(+1.03%)
Dec 24, 2012	72.01	72.13	71.69	71.80	205,897	-0.33(-0.46%)
Dec 21, 2012	71.78	72.19	71.58	72.13	263,626	-1.28(-1.74%)
Dec 20, 2012	72.94	73.44	72.74	73.41	115,754	+0.66(+0.91%)
Dec 19, 2012	72.94	73.11	72.69	72.75	181,206	-0.00(-0.00%)
Dec 18, 2012	72.25	72.78	71.99	72.75	221,143	+0.33(+0.46%)
Dec 17, 2012	72.31	72.42	72.11	72.42	214,563	+0.24(+0.33%)
Dec 14, 2012	72.08	72.47	71.99	72.18	181,933	+0.95(+1.33%)
Dec 13, 2012	71.63	71.79	71.00	71.23	142,518	-0.64(-0.89%)
Dec 12, 2012	72.04	72.58	71.85	71.87	218,646	+0.22(+0.31%)
Dec 11, 2012	71.29	71.89	71.11	71.65	378,028	+0.21(+0.29%)
Dec 10, 2012	71.00	71.81	71.00	71.44	213,733	+0.55(+0.78%)
Dec 07, 2012	70.83	70.99	70.55	70.89	257,458	+0.30(+0.42%)
Dec 06, 2012	70.27	70.59	70.08	70.59	179,405	+0.12(+0.17%)
Dec 05, 2012	70.25	70.89	70.07	70.47	394,209	+1.61(+2.34%)
Dec 04, 2012	69.09	69.27	68.77	68.86	271,419	-0.43(-0.62%)
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%)

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.