S&P China SPDR (NY: GXC )

109.40 USD -2.03 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 63.12 63.53 63.01 63.01 25,255 +0.14(+0.22%)
Jul 30, 2012 62.66 63.15 62.61 62.87 75,783 -0.53(-0.84%)
Jul 27, 2012 62.16 63.58 62.12 63.40 56,001 +1.77(+2.87%)
Jul 26, 2012 61.58 61.84 61.19 61.63 43,904 +1.10(+1.82%)
Jul 25, 2012 60.95 61.08 60.39 60.53 28,088 -0.18(-0.30%)
Jul 24, 2012 61.14 61.14 60.48 60.71 38,624 +0.08(+0.13%)
Jul 23, 2012 60.52 60.81 60.00 60.63 44,313 -1.07(-1.73%)
Jul 20, 2012 62.19 62.21 61.45 61.70 52,348 -0.98(-1.56%)
Jul 19, 2012 62.13 62.78 62.11 62.68 60,994 +0.87(+1.41%)
Jul 18, 2012 61.11 62.04 61.11 61.81 36,015 -0.51(-0.82%)
Jul 17, 2012 61.91 62.43 61.21 62.32 51,703 +0.81(+1.32%)
Jul 16, 2012 61.36 61.57 61.02 61.51 22,925 -0.34(-0.55%)
Jul 13, 2012 61.40 61.98 61.40 61.85 33,399 +0.83(+1.36%)
Jul 12, 2012 60.96 61.27 60.51 61.02 189,539 -1.06(-1.71%)
Jul 11, 2012 62.26 62.30 61.66 62.08 26,330 +0.41(+0.66%)
Jul 10, 2012 62.76 62.94 61.36 61.67 31,188 -0.96(-1.53%)
Jul 09, 2012 62.87 62.87 62.38 62.63 17,626 -0.79(-1.25%)
Jul 06, 2012 63.62 63.70 63.10 63.42 31,768 -0.84(-1.31%)
Jul 05, 2012 64.12 64.52 63.85 64.26 110,486 -0.03(-0.05%)
Jul 03, 2012 63.82 64.43 63.60 64.29 27,472 +0.77(+1.21%)
Jul 02, 2012 63.50 63.70 63.11 63.52 34,334 -0.18(-0.28%)
Jun 29, 2012 63.05 63.71 62.80 63.70 52,391 +2.17(+3.53%)
Jun 28, 2012 61.67 61.67 60.88 61.53 49,673 -0.65(-1.05%)
Jun 27, 2012 62.09 62.27 61.84 62.18 91,946 +1.02(+1.67%)
Jun 26, 2012 61.30 61.60 60.80 61.16 38,058 +0.53(+0.87%)
Jun 25, 2012 61.06 61.06 60.26 60.63 77,862 -1.25(-2.02%)
Jun 22, 2012 62.16 62.16 61.55 61.88 886,690 +0.23(+0.37%)
Jun 21, 2012 63.70 63.70 61.64 61.65 100,986 -2.74(-4.26%)
Jun 20, 2012 64.73 64.98 63.82 64.39 281,191 -0.56(-0.86%)
Jun 19, 2012 64.60 65.35 64.54 64.95 126,390 +0.70(+1.09%)
Jun 18, 2012 63.92 64.32 63.62 64.25 92,131 +0.46(+0.71%)
Jun 15, 2012 63.35 63.80 63.18 63.79 52,042 -0.08(-0.12%)
Jun 14, 2012 63.38 64.26 63.17 63.87 56,820 +0.16(+0.25%)
Jun 13, 2012 63.90 64.43 63.63 63.71 56,459 -0.04(-0.06%)
Jun 12, 2012 63.53 63.86 63.30 63.75 101,291 +1.35(+2.16%)
Jun 11, 2012 63.84 64.02 62.40 62.40 50,245 -0.34(-0.54%)
Jun 08, 2012 62.86 62.96 62.42 62.74 342,168 -1.26(-1.97%)
Jun 07, 2012 64.95 65.25 63.90 64.00 379,993 +0.84(+1.33%)
Jun 06, 2012 62.03 63.19 61.92 63.16 128,633 +1.71(+2.78%)
Jun 05, 2012 61.15 61.53 60.95 61.45 71,166 +0.10(+0.16%)
Jun 04, 2012 61.10 61.50 60.84 61.35 122,283 +0.02(+0.03%)
Jun 01, 2012 61.88 61.94 61.33 61.33 328,212 -1.58(-2.51%)
May 31, 2012 62.90 63.32 62.32 62.91 229,865 +0.26(+0.42%)
May 30, 2012 62.69 62.91 62.31 62.65 56,453 -1.06(-1.66%)
May 29, 2012 63.40 63.78 63.17 63.71 131,960 +2.33(+3.80%)
May 25, 2012 61.42 61.53 61.19 61.38 48,048 -0.15(-0.24%)
May 24, 2012 62.64 62.64 61.09 61.53 128,192 -0.71(-1.14%)
May 23, 2012 62.01 62.38 61.27 62.24 178,394 -0.53(-0.84%)
May 22, 2012 63.01 63.56 62.33 62.77 152,836 -0.26(-0.41%)
May 21, 2012 61.84 63.04 61.84 63.03 137,059 +1.62(+2.64%)
May 18, 2012 62.30 62.44 61.31 61.41 358,278 -0.48(-0.78%)
May 17, 2012 62.86 63.11 61.89 61.89 295,127 -0.93(-1.48%)
May 16, 2012 63.49 64.01 62.80 62.82 1,829,498 -1.44(-2.24%)
May 15, 2012 64.44 64.70 63.95 64.26 93,434 -0.08(-0.13%)
May 14, 2012 64.74 64.82 64.30 64.34 182,029 -1.16(-1.77%)
May 11, 2012 65.53 66.21 65.36 65.50 54,865 -0.70(-1.06%)
May 10, 2012 66.55 66.67 66.03 66.20 96,666 -0.34(-0.51%)
May 09, 2012 66.28 66.79 65.95 66.54 76,556 -0.96(-1.42%)
May 08, 2012 67.93 67.93 66.73 67.50 127,782 -1.23(-1.79%)
May 07, 2012 68.60 68.86 68.52 68.73 46,737 -0.22(-0.32%)
May 04, 2012 69.64 69.67 68.76 68.95 211,045 -1.12(-1.60%)
May 03, 2012 70.74 70.74 69.93 70.07 489,370 -0.56(-0.79%)
May 02, 2012 70.41 70.66 70.02 70.63 134,623 -0.05(-0.07%)
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.