S&P China SPDR (NY: GXC )

126.61 USD -3.15 (-2.43%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

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.