MENU

S&P China SPDR (NY: GXC )

82.73 +0.18 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 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 76.27 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.
TOP
Email a Story