MENU

S&P China SPDR (NY: GXC )

79.36 +1.63 (+2.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 85.55 85.57 84.89 84.98 314,495 -0.95(-1.11%)
Apr 29, 2015 86.23 86.44 85.49 85.94 348,760 -1.16(-1.33%)
Apr 28, 2015 87.00 87.26 86.42 87.10 201,552 -0.09(-0.10%)
Apr 27, 2015 87.07 87.47 86.85 87.19 421,307 +1.20(+1.39%)
Apr 24, 2015 85.93 86.28 85.76 85.99 306,761 +0.31(+0.36%)
Apr 23, 2015 84.95 86.01 84.91 85.68 148,231 -0.53(-0.62%)
Apr 22, 2015 85.41 86.47 85.41 86.22 160,275 +1.64(+1.94%)
Apr 21, 2015 83.68 85.04 83.68 84.57 218,537 +1.71(+2.07%)
Apr 20, 2015 82.57 83.30 82.42 82.86 461,256 +0.24(+0.30%)
Apr 17, 2015 84.59 84.59 81.43 82.61 332,199 -2.82(-3.30%)
Apr 16, 2015 84.87 85.95 84.76 85.44 230,191 +1.16(+1.38%)
Apr 15, 2015 84.03 84.31 83.65 84.28 218,414 +0.18(+0.22%)
Apr 14, 2015 84.33 84.43 83.23 84.09 296,439 -1.08(-1.27%)
Apr 13, 2015 85.11 86.34 84.99 85.18 144,069 +0.90(+1.07%)
Apr 10, 2015 83.75 84.42 83.40 84.28 162,050 -0.84(-0.99%)
Apr 09, 2015 83.37 85.42 83.37 85.11 494,454 +3.08(+3.76%)
Apr 08, 2015 81.45 82.16 80.31 82.03 219,396 +5.06(+6.57%)
Apr 07, 2015 77.12 77.55 76.95 76.97 264,593 +0.03(+0.05%)
Apr 06, 2015 76.21 77.23 76.16 76.93 130,298 +0.80(+1.06%)
Apr 02, 2015 75.78 76.13 76.13 76.13 324,421 +0.99(+1.31%)
Apr 01, 2015 74.82 75.14 74.63 75.14 294,828 +1.18(+1.60%)
Mar 31, 2015 73.54 74.12 73.40 73.96 421,344 -0.52(-0.70%)
Mar 30, 2015 73.40 74.64 73.22 74.49 327,157 +2.47(+3.43%)
Mar 27, 2015 71.81 72.15 71.73 72.02 52,731 +1.07(+1.50%)
Mar 26, 2015 70.98 71.22 70.73 70.95 270,676 +0.04(+0.06%)
Mar 25, 2015 71.75 71.75 70.91 70.91 62,025 -0.92(-1.28%)
Mar 24, 2015 71.60 71.89 71.53 71.82 611,463 -0.10(-0.13%)
Mar 23, 2015 71.88 72.11 71.76 71.92 41,088 -0.09(-0.12%)
Mar 20, 2015 71.87 72.25 71.82 72.01 50,003 +0.39(+0.55%)
Mar 19, 2015 71.59 71.91 71.31 71.61 96,691 +0.01(+0.01%)
Mar 18, 2015 70.61 71.88 70.42 71.60 84,155 +1.21(+1.73%)
Mar 17, 2015 69.89 70.63 69.61 70.39 315,240 +0.23(+0.32%)
Mar 16, 2015 69.94 70.30 69.90 70.16 202,811 +1.00(+1.44%)
Mar 13, 2015 69.37 69.51 68.75 69.17 171,462 +0.13(+0.19%)
Mar 12, 2015 69.37 69.57 68.97 69.04 205,724 +0.38(+0.55%)
Mar 11, 2015 68.64 68.84 68.48 68.66 187,372 +0.06(+0.09%)
Mar 10, 2015 69.03 69.03 68.50 68.60 253,307 -1.38(-1.97%)
Mar 09, 2015 69.97 70.23 69.93 69.98 157,784 +0.35(+0.50%)
Mar 06, 2015 70.10 70.18 69.47 69.63 110,423 -0.69(-0.98%)
Mar 05, 2015 70.21 70.54 69.95 70.32 163,318 +0.09(+0.12%)
Mar 04, 2015 70.03 70.28 69.73 70.23 82,681 -0.38(-0.53%)
Mar 03, 2015 70.75 70.77 70.15 70.61 77,521 -1.30(-1.81%)
Mar 02, 2015 71.53 71.91 71.50 71.91 57,103 +0.17(+0.23%)
Feb 27, 2015 71.94 72.04 71.70 71.74 59,323 -0.17(-0.24%)
Feb 26, 2015 71.87 72.00 71.76 71.92 50,136 +0.63(+0.88%)
Feb 25, 2015 71.62 71.62 71.14 71.29 55,094 -0.24(-0.34%)
Feb 24, 2015 71.12 71.76 71.12 71.53 67,406 +0.72(+1.01%)
Feb 23, 2015 71.26 71.29 70.69 70.82 77,156 -0.59(-0.83%)
Feb 20, 2015 70.86 71.42 70.70 71.41 91,950 +0.52(+0.73%)
Feb 19, 2015 70.77 71.08 70.57 70.90 37,381 -0.12(-0.17%)
Feb 18, 2015 70.93 71.10 70.74 71.02 41,604 -0.10(-0.14%)
Feb 17, 2015 71.18 71.39 70.82 71.11 77,276 +0.20(+0.28%)
Feb 13, 2015 70.56 70.91 70.91 70.91 90,403 +0.47(+0.67%)
Feb 12, 2015 70.31 70.57 69.94 70.44 72,776 +0.59(+0.84%)
Feb 11, 2015 69.46 69.87 69.45 69.86 76,409 -0.05(-0.07%)
Feb 10, 2015 69.87 70.09 69.60 69.91 261,941 +0.49(+0.70%)
Feb 09, 2015 69.44 69.78 69.07 69.42 117,907 -0.27(-0.39%)
Feb 06, 2015 70.06 70.26 69.58 69.69 99,524 -1.50(-2.11%)
Feb 05, 2015 70.88 71.32 70.60 71.19 165,768 -0.31(-0.44%)
Feb 04, 2015 71.95 72.36 71.44 71.51 255,308 +0.35(+0.49%)
Feb 03, 2015 70.47 71.24 70.47 71.16 358,245 +0.99(+1.41%)
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