S&P China SPDR (NY: GXC )

128.74 USD +1.28 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 69.29 69.93 69.18 69.55 67,149 -0.08(-0.11%)
Aug 30, 2010 69.98 70.07 69.45 69.63 55,095 -0.54(-0.78%)
Aug 27, 2010 69.18 70.35 68.92 70.17 29,879 +1.17(+1.70%)
Aug 26, 2010 69.60 69.76 68.88 69.00 74,549 -0.49(-0.71%)
Aug 25, 2010 69.00 69.59 68.50 69.49 116,116 -0.24(-0.34%)
Aug 24, 2010 69.83 70.07 69.15 69.73 150,896 -0.75(-1.06%)
Aug 23, 2010 70.96 71.01 70.38 70.48 108,292 -0.84(-1.18%)
Aug 20, 2010 71.07 71.37 70.59 71.32 22,266 +0.21(+0.30%)
Aug 19, 2010 71.57 71.66 70.64 71.11 77,964 -0.36(-0.50%)
Aug 18, 2010 71.39 71.92 71.09 71.47 97,268 -0.28(-0.39%)
Aug 17, 2010 71.80 72.24 71.61 71.75 256,742 +0.64(+0.90%)
Aug 16, 2010 70.80 71.47 70.72 71.11 284,450 +0.54(+0.77%)
Aug 13, 2010 70.57 70.70 70.26 70.57 101,940 +0.52(+0.74%)
Aug 12, 2010 69.98 70.42 69.34 70.05 106,697 -0.30(-0.43%)
Aug 11, 2010 70.84 70.84 70.13 70.35 110,806 -2.03(-2.80%)
Aug 10, 2010 72.46 72.57 71.75 72.38 124,903 -1.31(-1.78%)
Aug 09, 2010 73.55 73.71 73.28 73.69 146,051 +0.49(+0.67%)
Aug 06, 2010 73.20 73.20 72.28 73.20 119,795 -0.18(-0.25%)
Aug 05, 2010 72.99 73.38 72.74 73.38 309,150 -0.09(-0.12%)
Aug 04, 2010 73.30 73.69 72.92 73.47 400,797 +0.09(+0.12%)
Aug 03, 2010 72.78 73.49 72.45 73.38 309,055 -0.11(-0.15%)
Aug 02, 2010 72.89 73.73 72.82 73.49 51,674 +1.81(+2.53%)
Jul 30, 2010 71.68 71.87 70.50 71.68 42,390 +0.36(+0.50%)
Jul 29, 2010 71.64 71.85 70.64 71.32 55,871 -0.02(-0.03%)
Jul 28, 2010 71.37 71.58 70.91 71.34 28,563 +0.09(+0.13%)
Jul 27, 2010 71.83 71.86 70.83 71.25 300,840 -0.40(-0.56%)
Jul 26, 2010 71.19 71.79 70.94 71.65 187,105 +0.02(+0.03%)
Jul 23, 2010 71.03 71.67 70.42 71.63 48,886 +0.55(+0.77%)
Jul 22, 2010 70.79 71.33 70.35 71.08 102,608 +1.95(+2.82%)
Jul 21, 2010 70.19 70.19 68.88 69.13 25,982 -0.46(-0.66%)
Jul 20, 2010 68.22 69.59 68.00 69.59 274,801 +1.87(+2.77%)
Jul 19, 2010 67.82 67.85 67.11 67.72 43,318 +0.61(+0.90%)
Jul 16, 2010 67.11 68.03 66.97 67.11 38,460 -1.80(-2.61%)
Jul 15, 2010 68.55 68.91 67.76 68.91 37,819 -0.80(-1.15%)
Jul 14, 2010 69.51 69.78 69.10 69.71 55,168 -0.44(-0.63%)
Jul 13, 2010 69.73 70.31 69.68 70.15 18,614 +0.65(+0.94%)
Jul 12, 2010 69.95 69.97 69.21 69.50 39,751 -0.22(-0.32%)
Jul 09, 2010 69.72 69.76 68.82 69.72 60,040 +1.10(+1.60%)
Jul 08, 2010 68.49 68.69 68.03 68.63 39,741 +0.07(+0.10%)
Jul 07, 2010 66.89 68.63 66.83 68.56 43,809 +1.05(+1.56%)
Jul 06, 2010 67.82 68.52 66.99 67.51 36,453 +0.81(+1.21%)
Jul 02, 2010 66.70 67.29 66.23 66.70 27,712 -0.41(-0.61%)
Jul 01, 2010 66.73 67.13 65.74 67.11 50,516 +0.35(+0.52%)
Jun 30, 2010 67.28 67.85 66.67 66.76 58,909 -0.04(-0.06%)
Jun 29, 2010 67.72 67.96 66.55 66.80 115,159 -3.41(-4.86%)
Jun 25, 2010 70.21 70.40 69.32 70.21 40,896 +0.65(+0.94%)
Jun 24, 2010 70.11 70.14 69.34 69.56 29,832 -0.99(-1.40%)
Jun 23, 2010 70.87 70.87 69.93 70.54 105,837 +0.57(+0.81%)
Jun 22, 2010 70.80 71.18 69.80 69.97 61,957 -1.08(-1.52%)
Jun 21, 2010 71.21 71.82 70.46 71.05 95,403 +2.00(+2.90%)
Jun 18, 2010 69.05 69.30 68.81 69.05 66,632 -0.28(-0.40%)
Jun 17, 2010 69.70 69.83 68.77 69.33 229,885 -0.69(-0.99%)
Jun 16, 2010 69.45 70.25 69.32 70.02 67,223 +0.06(+0.08%)
Jun 15, 2010 68.88 69.98 68.57 69.96 157,390 +1.83(+2.69%)
Jun 14, 2010 68.94 69.30 67.92 68.13 60,718 -0.26(-0.38%)
Jun 11, 2010 67.05 68.44 66.83 68.39 56,866 +0.58(+0.86%)
Jun 10, 2010 67.19 67.91 66.84 67.81 69,621 +1.56(+2.35%)
Jun 09, 2010 66.80 67.52 65.86 66.25 111,687 +0.10(+0.15%)
Jun 08, 2010 65.45 66.26 64.72 66.15 41,158 +1.10(+1.69%)
Jun 07, 2010 65.90 66.23 64.86 65.05 49,693 -0.70(-1.06%)
Jun 04, 2010 65.75 66.99 65.38 65.75 55,754 -1.79(-2.65%)
Jun 03, 2010 67.99 67.99 66.70 67.54 45,506 -0.24(-0.35%)
Jun 02, 2010 66.65 67.90 66.07 67.78 155,181 +1.86(+2.82%)
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.