S&P China SPDR (NY: GXC )

116.80 USD +6.41 (+5.81%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 81.04 81.06 79.93 80.18 323,834 -0.72(-0.89%)
Jul 30, 2014 81.68 81.80 80.70 80.90 132,771 -0.66(-0.81%)
Jul 29, 2014 82.34 82.34 81.52 81.56 222,265 -0.38(-0.46%)
Jul 28, 2014 81.27 81.98 81.03 81.94 188,540 +1.17(+1.45%)
Jul 25, 2014 80.34 80.86 80.34 80.77 87,942 +0.62(+0.77%)
Jul 24, 2014 79.98 80.39 79.85 80.15 110,757 +0.74(+0.93%)
Jul 23, 2014 79.39 79.47 79.02 79.41 33,407 +0.65(+0.83%)
Jul 22, 2014 78.58 78.93 78.58 78.76 350,928 +1.23(+1.59%)
Jul 21, 2014 76.75 77.61 76.75 77.53 22,787 +0.20(+0.26%)
Jul 18, 2014 77.14 77.55 77.09 77.33 41,107 +0.63(+0.82%)
Jul 17, 2014 77.23 77.47 76.53 76.70 22,749 -1.14(-1.46%)
Jul 16, 2014 77.80 77.97 77.65 77.84 18,104 +0.42(+0.54%)
Jul 15, 2014 77.28 77.55 76.94 77.42 16,532 +0.00(+0.00%)
Jul 14, 2014 77.18 77.46 77.18 77.42 23,382 +0.89(+1.16%)
Jul 11, 2014 76.10 76.62 76.10 76.53 18,764 +0.38(+0.50%)
Jul 10, 2014 75.31 76.15 74.97 76.15 70,445 -0.36(-0.47%)
Jul 09, 2014 76.06 76.66 76.04 76.51 81,918 -0.09(-0.12%)
Jul 08, 2014 77.24 77.24 76.31 76.60 32,892 -0.91(-1.17%)
Jul 07, 2014 77.26 77.51 77.15 77.51 69,429 -0.06(-0.08%)
Jul 03, 2014 77.05 77.57 77.57 77.57 141,300 +0.88(+1.15%)
Jul 02, 2014 76.56 76.86 76.44 76.69 119,962 +0.98(+1.29%)
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.