S&P China SPDR (NY: GXC )

110.46 USD +1.06 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 69.93 71.16 69.93 70.68 79,349 +0.61(+0.87%)
Apr 30, 2012 70.27 70.27 69.70 70.07 102,397 -0.11(-0.16%)
Apr 27, 2012 69.91 70.25 69.44 70.18 104,583 +0.28(+0.40%)
Apr 26, 2012 69.40 70.05 69.30 69.90 62,601 +0.55(+0.79%)
Apr 25, 2012 69.26 69.57 68.95 69.35 169,556 +0.32(+0.46%)
Apr 24, 2012 69.05 69.38 68.80 69.03 50,126 +0.11(+0.16%)
Apr 23, 2012 69.17 69.17 68.09 68.92 134,088 -1.52(-2.16%)
Apr 20, 2012 70.47 70.97 70.42 70.44 240,590 +0.71(+1.02%)
Apr 19, 2012 70.16 70.67 69.45 69.73 179,446 -0.25(-0.36%)
Apr 18, 2012 69.70 70.21 69.63 69.98 127,974 -0.02(-0.03%)
Apr 17, 2012 69.50 70.10 69.30 70.00 87,655 +0.75(+1.08%)
Apr 16, 2012 70.17 70.35 68.98 69.25 67,400 -0.51(-0.73%)
Apr 13, 2012 70.13 70.13 69.31 69.76 58,615 -0.67(-0.95%)
Apr 12, 2012 68.67 70.43 68.67 70.43 119,194 +2.48(+3.65%)
Apr 11, 2012 68.05 68.25 67.85 67.95 92,175 +0.87(+1.30%)
Apr 10, 2012 68.32 68.62 66.97 67.08 127,336 -1.22(-1.79%)
Apr 09, 2012 68.28 68.59 68.22 68.30 90,192 -1.12(-1.61%)
Apr 05, 2012 68.64 69.54 68.64 69.42 75,158 +0.93(+1.36%)
Apr 04, 2012 68.36 68.56 67.95 68.49 181,596 -0.98(-1.41%)
Apr 03, 2012 69.86 69.97 68.98 69.47 121,465 +0.11(+0.16%)
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.