S&P China SPDR (NY: GXC )

130.04 USD -1.84 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 63.88 64.60 63.64 64.10 250,019 +0.87(+1.38%)
Jun 26, 2013 62.91 63.39 62.66 63.23 233,800 +1.39(+2.25%)
Jun 25, 2013 61.72 62.16 61.17 61.84 389,701 +0.94(+1.54%)
Jun 24, 2013 60.74 61.44 60.31 60.90 331,183 -1.71(-2.73%)
Jun 21, 2013 62.61 63.16 61.59 62.61 141,517 -0.51(-0.81%)
Jun 20, 2013 64.79 64.79 62.43 63.12 640,532 -2.68(-4.07%)
Jun 19, 2013 66.77 67.19 65.69 65.80 188,593 -1.67(-2.48%)
Jun 18, 2013 67.25 67.51 67.13 67.47 332,335 +0.30(+0.45%)
Jun 17, 2013 67.13 67.67 67.00 67.17 109,644 +0.92(+1.39%)
Jun 14, 2013 66.96 67.00 66.01 66.25 302,248 -1.78(-2.62%)
Jun 13, 2013 66.60 68.13 66.60 68.03 208,020 +0.78(+1.16%)
Jun 12, 2013 67.75 67.79 66.84 67.25 266,369 -0.41(-0.61%)
Jun 11, 2013 67.45 68.09 67.24 67.66 123,897 -1.08(-1.57%)
Jun 10, 2013 68.84 69.00 68.45 68.74 104,924 -0.72(-1.04%)
Jun 07, 2013 69.17 69.92 68.96 69.46 166,772 -0.30(-0.43%)
Jun 06, 2013 68.82 69.82 68.77 69.76 151,798 +0.60(+0.87%)
Jun 05, 2013 69.75 70.03 69.13 69.16 149,753 -0.95(-1.36%)
Jun 04, 2013 70.61 70.79 69.77 70.11 239,521 -0.80(-1.12%)
Jun 03, 2013 70.36 70.94 70.15 70.91 263,246 +0.87(+1.24%)
May 31, 2013 71.04 71.14 70.02 70.04 229,026 -1.19(-1.67%)
May 30, 2013 71.02 71.68 70.98 71.23 108,420 +0.22(+0.31%)
May 29, 2013 71.16 71.27 70.69 71.01 60,646 -0.80(-1.11%)
May 28, 2013 71.96 72.26 71.68 71.81 127,838 +1.29(+1.83%)
May 24, 2013 70.43 70.60 70.09 70.52 50,231 -0.92(-1.29%)
May 23, 2013 70.19 71.44 69.78 71.44 479,933 -0.34(-0.47%)
May 22, 2013 72.53 73.20 71.43 71.78 110,795 -1.25(-1.71%)
May 21, 2013 72.82 73.25 72.51 73.03 85,032 -0.30(-0.41%)
May 20, 2013 72.78 73.37 72.78 73.33 83,912 +0.77(+1.06%)
May 17, 2013 72.15 72.56 72.05 72.56 66,972 +0.83(+1.16%)
May 16, 2013 71.98 72.17 71.64 71.73 104,129 -0.33(-0.46%)
May 15, 2013 71.86 72.17 71.75 72.06 239,045 +0.16(+0.22%)
May 13, 2013 72.16 72.16 71.83 71.90 122,023 -0.95(-1.30%)
May 10, 2013 72.96 72.97 72.56 72.85 75,465 +0.32(+0.44%)
May 09, 2013 72.68 72.87 72.32 72.53 90,035 -0.50(-0.68%)
May 08, 2013 72.52 73.04 72.35 73.03 111,661 +0.61(+0.84%)
May 07, 2013 72.33 72.55 72.12 72.42 150,880 +0.84(+1.17%)
May 06, 2013 71.23 71.77 71.23 71.58 92,714 +0.25(+0.35%)
May 03, 2013 71.00 71.82 71.00 71.33 189,798 +0.65(+0.92%)
May 02, 2013 70.19 70.69 70.17 70.68 278,206 +0.50(+0.71%)
May 01, 2013 70.80 70.80 69.99 70.18 228,916 -0.98(-1.38%)
Apr 30, 2013 70.47 71.16 70.28 71.16 123,125 +0.67(+0.95%)
Apr 29, 2013 70.05 70.69 69.94 70.49 523,111 +0.80(+1.15%)
Apr 26, 2013 70.00 70.33 69.36 69.69 293,137 -0.64(-0.91%)
Apr 25, 2013 69.89 70.76 69.86 70.33 143,972 +0.80(+1.15%)
Apr 24, 2013 68.84 69.77 68.84 69.53 319,589 +0.71(+1.03%)
Apr 23, 2013 68.19 69.02 68.09 68.82 209,717 -0.17(-0.25%)
Apr 22, 2013 68.86 69.00 68.44 68.99 316,447 +0.62(+0.91%)
Apr 19, 2013 68.19 68.56 68.10 68.37 122,699 +1.64(+2.46%)
Apr 18, 2013 66.89 67.15 66.33 66.73 312,021 +0.15(+0.23%)
Apr 17, 2013 67.02 67.06 66.08 66.58 276,202 -1.29(-1.90%)
Apr 16, 2013 67.61 67.88 67.23 67.87 171,654 +1.34(+2.01%)
Apr 15, 2013 67.38 67.54 66.53 66.53 197,618 -2.00(-2.92%)
Apr 12, 2013 68.72 68.72 67.96 68.53 151,954 -0.49(-0.71%)
Apr 11, 2013 69.01 69.33 68.88 69.02 164,839 -0.19(-0.28%)
Apr 10, 2013 68.88 69.57 68.88 69.21 257,371 +0.65(+0.95%)
Apr 09, 2013 68.16 69.03 67.98 68.56 449,821 +0.98(+1.45%)
Apr 08, 2013 67.37 67.74 66.96 67.58 232,872 +0.11(+0.16%)
Apr 05, 2013 66.40 67.67 66.20 67.47 265,941 -0.82(-1.20%)
Apr 04, 2013 68.26 68.39 67.71 68.29 221,671 +0.12(+0.18%)
Apr 03, 2013 69.28 69.28 68.11 68.17 92,754 -1.18(-1.70%)
Apr 02, 2013 69.56 69.67 69.22 69.35 108,563 +0.19(+0.27%)
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.