S&P China SPDR (NY: GXC )

131.60 USD +0.86 (+0.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 69.82 70.15 69.64 69.95 90,137 -0.62(-0.88%)
Mar 27, 2013 70.15 70.58 69.80 70.57 127,674 +0.31(+0.44%)
Mar 26, 2013 69.75 70.41 69.75 70.26 86,392 +0.86(+1.24%)
Mar 25, 2013 69.98 70.13 69.16 69.40 242,356 -0.45(-0.64%)
Mar 22, 2013 69.77 70.00 69.63 69.85 102,547 +0.37(+0.53%)
Mar 21, 2013 69.66 69.93 69.39 69.48 123,870 -0.64(-0.91%)
Mar 20, 2013 69.83 70.31 69.68 70.12 128,821 +1.73(+2.53%)
Mar 19, 2013 68.69 68.82 67.84 68.39 256,532 -0.53(-0.77%)
Mar 18, 2013 69.00 69.21 68.68 68.92 152,864 -1.04(-1.49%)
Mar 15, 2013 69.78 70.15 69.63 69.96 74,596 -0.69(-0.98%)
Mar 14, 2013 70.52 70.90 70.45 70.65 144,046 +0.75(+1.07%)
Mar 13, 2013 70.26 70.32 69.85 69.90 239,084 -1.08(-1.52%)
Mar 12, 2013 71.56 71.61 70.74 70.98 239,712 -1.36(-1.88%)
Mar 11, 2013 72.57 72.75 72.18 72.34 238,713 -0.91(-1.24%)
Mar 08, 2013 73.32 73.50 72.84 73.25 115,796 +0.86(+1.19%)
Mar 07, 2013 72.35 72.49 72.12 72.39 123,451 +0.07(+0.10%)
Mar 06, 2013 72.35 72.46 72.08 72.32 104,730 +0.39(+0.54%)
Mar 05, 2013 71.49 72.12 71.49 71.93 311,613 +0.77(+1.08%)
Mar 04, 2013 71.03 71.24 70.64 71.16 555,347 -1.06(-1.47%)
Mar 01, 2013 72.13 72.40 71.79 72.22 342,155 -0.19(-0.26%)
Feb 28, 2013 72.45 72.92 72.32 72.41 298,311 +0.66(+0.92%)
Feb 27, 2013 71.07 72.01 71.03 71.75 114,469 +0.85(+1.20%)
Feb 26, 2013 70.72 71.16 70.37 70.90 72,478 -0.99(-1.38%)
Feb 22, 2013 71.88 72.03 71.58 71.89 794,164 +0.15(+0.21%)
Feb 21, 2013 72.22 72.22 71.36 71.74 323,207 -1.18(-1.62%)
Feb 20, 2013 74.00 74.00 72.79 72.92 422,115 -0.84(-1.14%)
Feb 19, 2013 73.84 73.97 73.66 73.76 230,346 -1.20(-1.60%)
Feb 15, 2013 75.16 75.20 74.70 74.96 202,795 +0.35(+0.47%)
Feb 14, 2013 74.53 74.84 74.50 74.61 134,864 -0.01(-0.01%)
Feb 13, 2013 74.52 74.70 74.44 74.62 81,260 +0.51(+0.69%)
Feb 12, 2013 74.17 74.53 73.99 74.11 336,718 +0.05(+0.07%)
Feb 11, 2013 74.19 74.23 73.87 74.06 219,987 -0.31(-0.42%)
Feb 08, 2013 73.89 74.40 73.89 74.37 314,745 +0.88(+1.20%)
Feb 07, 2013 74.05 74.05 73.05 73.49 432,927 -1.08(-1.45%)
Feb 06, 2013 74.35 74.65 74.06 74.57 187,303 -0.20(-0.27%)
Feb 04, 2013 75.76 75.79 74.61 74.77 271,325 -1.58(-2.07%)
Feb 01, 2013 76.17 76.64 76.13 76.35 176,819 +0.36(+0.47%)
Jan 31, 2013 76.23 76.25 75.88 75.99 181,572 -0.35(-0.46%)
Jan 30, 2013 76.35 76.57 76.25 76.34 152,171 +0.00(+0.00%)
Jan 29, 2013 75.83 76.50 75.62 76.34 190,207 +1.01(+1.34%)
Jan 28, 2013 75.94 75.94 75.30 75.33 229,096 -0.12(-0.16%)
Jan 25, 2013 75.92 75.92 75.13 75.45 206,779 -0.90(-1.18%)
Jan 24, 2013 76.36 76.81 76.26 76.35 185,063 +0.11(+0.14%)
Jan 23, 2013 76.67 76.67 76.22 76.24 222,229 -0.57(-0.74%)
Jan 22, 2013 77.03 77.04 76.60 76.81 239,382 +0.22(+0.29%)
Jan 18, 2013 76.61 76.84 76.35 76.59 140,621 +0.34(+0.45%)
Jan 17, 2013 75.87 76.55 75.87 76.25 148,010 +0.22(+0.29%)
Jan 16, 2013 75.83 76.20 75.68 76.03 77,145 -0.06(-0.08%)
Jan 15, 2013 76.13 76.18 75.81 76.09 205,563 -0.03(-0.04%)
Jan 14, 2013 76.27 76.39 75.88 76.12 279,534 +0.21(+0.28%)
Jan 11, 2013 75.77 75.91 75.50 75.91 312,263 -0.69(-0.90%)
Jan 10, 2013 76.19 76.79 75.95 76.60 265,467 +0.96(+1.27%)
Jan 09, 2013 75.58 75.77 75.20 75.64 325,272 +0.89(+1.19%)
Jan 08, 2013 75.17 75.17 74.47 74.75 108,056 -1.18(-1.55%)
Jan 07, 2013 75.92 76.02 75.71 75.93 109,996 -0.23(-0.30%)
Jan 04, 2013 75.91 76.38 75.67 76.16 209,965 +0.07(+0.09%)
Jan 03, 2013 76.20 76.74 75.89 76.09 438,066 -0.28(-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.