MENU

S&P China SPDR (NY: GXC )

81.08 +0.02 (+0.02%)
Streaming Delayed Price Updated: 9:37 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 79.49 80.46 79.42 80.35 126,200 +0.93(+1.17%)
Mar 30, 2011 79.22 79.67 79.08 79.42 52,612 +1.34(+1.72%)
Mar 29, 2011 77.82 78.27 77.41 78.08 63,871 +0.56(+0.72%)
Mar 28, 2011 77.51 77.83 77.43 77.52 72,705 -0.77(-0.98%)
Mar 25, 2011 78.15 78.62 78.08 78.28 52,597 +0.09(+0.12%)
Mar 24, 2011 77.99 78.45 77.21 78.19 118,317 +0.85(+1.10%)
Mar 23, 2011 76.67 77.58 76.35 77.34 64,243 +0.83(+1.08%)
Mar 22, 2011 76.70 76.73 76.29 76.51 46,560 +0.28(+0.37%)
Mar 21, 2011 76.29 76.44 76.07 76.23 87,348 +1.99(+2.68%)
Mar 18, 2011 74.98 74.98 74.17 74.24 73,708 -0.08(-0.11%)
Mar 17, 2011 74.83 74.83 73.94 74.32 63,512 -0.19(-0.25%)
Mar 16, 2011 75.49 76.20 73.87 74.51 112,246 -1.75(-2.29%)
Mar 15, 2011 75.84 76.67 75.72 76.26 267,656 -1.22(-1.58%)
Mar 14, 2011 77.16 77.59 76.85 77.48 64,993 +0.19(+0.24%)
Mar 11, 2011 76.48 77.60 76.43 77.30 109,786 -0.04(-0.05%)
Mar 10, 2011 77.78 77.78 77.00 77.34 172,200 -1.14(-1.45%)
Mar 09, 2011 78.41 78.67 78.11 78.48 60,686 +0.18(+0.23%)
Mar 08, 2011 77.55 78.53 77.09 78.30 121,651 +1.51(+1.97%)
Mar 07, 2011 77.67 77.91 76.48 76.79 64,622 -0.66(-0.85%)
Mar 04, 2011 77.59 77.64 76.78 77.45 59,259 +0.11(+0.14%)
Mar 03, 2011 76.59 77.36 76.59 77.34 33,225 +1.42(+1.87%)
Mar 02, 2011 75.32 76.21 75.32 75.92 51,422 +1.00(+1.33%)
Mar 01, 2011 76.02 76.02 74.82 74.92 73,202 -0.61(-0.81%)
Feb 28, 2011 75.39 75.66 75.10 75.53 42,756 +1.04(+1.40%)
Feb 25, 2011 74.13 74.61 74.13 74.49 58,297 +1.02(+1.39%)
Feb 24, 2011 73.21 73.73 72.83 73.47 68,329 -0.13(-0.18%)
Feb 23, 2011 73.83 74.13 72.91 73.60 91,599 -0.28(-0.37%)
Feb 22, 2011 74.96 74.96 73.64 73.88 163,439 -2.88(-3.75%)
Feb 18, 2011 77.11 77.11 76.49 76.75 43,357 +0.08(+0.10%)
Feb 17, 2011 76.34 76.82 76.17 76.67 101,865 +0.25(+0.33%)
Feb 16, 2011 76.04 76.74 76.01 76.42 137,837 +0.66(+0.86%)
Feb 15, 2011 75.59 75.85 75.37 75.76 32,848 +0.01(+0.01%)
Feb 14, 2011 76.15 76.21 75.72 75.75 51,119 +0.52(+0.69%)
Feb 11, 2011 74.37 75.60 74.27 75.23 76,599 +0.71(+0.95%)
Feb 10, 2011 73.78 74.74 73.47 74.52 110,063 -0.43(-0.57%)
Feb 09, 2011 75.42 75.42 74.39 74.95 149,210 -1.65(-2.15%)
Feb 08, 2011 76.56 76.78 76.14 76.60 69,296 -0.36(-0.46%)
Feb 07, 2011 76.75 77.27 76.75 76.95 35,896 -0.28(-0.37%)
Feb 04, 2011 77.44 77.47 76.74 77.24 115,180 +0.02(+0.03%)
Feb 03, 2011 77.46 77.51 76.92 77.22 45,902 -0.03(-0.04%)
Feb 02, 2011 77.57 77.74 77.21 77.25 33,826 +0.19(+0.25%)
Feb 01, 2011 76.57 77.40 76.57 77.06 71,554 +0.90(+1.18%)
Jan 31, 2011 76.10 76.72 75.95 76.16 61,030 +0.89(+1.18%)
Jan 28, 2011 76.84 76.84 75.03 75.27 64,936 -1.91(-2.47%)
Jan 27, 2011 77.38 77.50 77.01 77.18 99,384 +0.10(+0.13%)
Jan 26, 2011 77.10 77.34 76.85 77.08 101,248 +0.65(+0.85%)
Jan 25, 2011 76.44 76.68 75.91 76.43 178,087 -0.35(-0.46%)
Jan 24, 2011 76.40 76.83 76.36 76.78 59,773 -0.14(-0.18%)
Jan 21, 2011 77.81 77.91 76.90 76.92 79,816 -0.70(-0.90%)
Jan 20, 2011 78.16 78.16 76.88 77.62 73,619 -1.09(-1.38%)
Jan 19, 2011 79.49 79.49 78.43 78.71 92,643 -0.27(-0.34%)
Jan 18, 2011 78.86 79.00 78.49 78.98 63,321 -0.52(-0.65%)
Jan 14, 2011 79.28 79.55 79.01 79.50 36,868 +0.18(+0.23%)
Jan 13, 2011 79.65 79.65 79.08 79.32 64,446 -0.18(-0.23%)
Jan 12, 2011 79.75 79.75 79.16 79.50 65,783 +1.25(+1.60%)
Jan 11, 2011 78.42 78.56 78.10 78.25 67,565 +0.56(+0.71%)
Jan 10, 2011 77.58 77.80 77.28 77.69 68,501 -0.52(-0.66%)
Jan 07, 2011 78.52 78.76 77.56 78.22 46,550 -0.34(-0.44%)
Jan 06, 2011 78.60 78.74 78.28 78.56 181,210 -0.49(-0.62%)
Jan 05, 2011 78.43 79.20 78.34 79.05 129,397 +0.40(+0.51%)
Jan 04, 2011 78.57 78.65 77.91 78.65 89,937 +1.22(+1.57%)
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.
TOP
Email a Story