MENU

S&P China SPDR (NY: GXC )

71.85 +0.46 (+0.64%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 64.39 64.67 64.03 64.11 139,226 +0.03(+0.05%)
Oct 30, 2013 64.65 64.65 63.79 64.08 162,383 +0.62(+0.98%)
Oct 29, 2013 63.20 63.62 63.20 63.46 551,560 +0.63(+1.00%)
Oct 28, 2013 63.04 63.30 62.76 62.83 348,907 -0.20(-0.31%)
Oct 25, 2013 63.00 63.21 62.85 63.02 271,328 -0.20(-0.32%)
Oct 24, 2013 63.69 63.69 63.11 63.23 135,953 -0.37(-0.59%)
Oct 23, 2013 64.13 64.13 63.55 63.60 185,655 -1.96(-2.99%)
Oct 22, 2013 65.76 66.17 65.50 65.56 113,769 -0.08(-0.12%)
Oct 21, 2013 65.84 65.84 65.45 65.64 108,598 +0.23(+0.35%)
Oct 18, 2013 65.32 65.68 65.25 65.41 69,700 +0.51(+0.79%)
Oct 17, 2013 64.47 64.99 64.30 64.90 91,280 +0.05(+0.08%)
Oct 16, 2013 64.81 65.21 64.79 64.85 196,506 +0.16(+0.25%)
Oct 15, 2013 65.08 65.28 64.57 64.69 63,121 -0.87(-1.32%)
Oct 14, 2013 64.70 65.71 64.66 65.55 102,356 +0.30(+0.46%)
Oct 11, 2013 64.68 65.28 64.59 65.25 51,459 +0.39(+0.60%)
Oct 10, 2013 63.97 64.92 63.97 64.87 92,735 +0.99(+1.54%)
Oct 09, 2013 63.69 64.10 63.23 63.88 209,694 +0.43(+0.68%)
Oct 08, 2013 64.40 64.56 63.40 63.45 261,842 -0.50(-0.78%)
Oct 07, 2013 63.70 64.30 63.70 63.95 54,332 -0.58(-0.89%)
Oct 04, 2013 64.22 64.81 64.11 64.53 71,234 +0.89(+1.40%)
Oct 03, 2013 64.28 64.35 63.25 63.63 129,744 -0.36(-0.56%)
Oct 02, 2013 63.48 63.99 63.38 63.99 62,145 +0.19(+0.29%)
Oct 01, 2013 63.12 63.80 63.06 63.80 212,903 +0.36(+0.56%)
Sep 27, 2013 63.32 63.54 63.20 63.45 69,640 -0.33(-0.52%)
Sep 26, 2013 63.68 63.86 63.41 63.78 79,864 +0.20(+0.32%)
Sep 25, 2013 63.67 64.08 63.48 63.57 219,575 -0.26(-0.41%)
Sep 24, 2013 64.01 64.19 63.58 63.84 512,752 -0.56(-0.87%)
Sep 23, 2013 64.06 64.62 63.97 64.40 255,726 +0.51(+0.80%)
Sep 20, 2013 64.76 64.93 63.84 63.89 354,347 -0.85(-1.31%)
Sep 19, 2013 64.44 64.85 64.17 64.74 563,011 -0.45(-0.69%)
Sep 18, 2013 63.63 65.28 63.42 65.19 263,920 +1.26(+1.97%)
Sep 17, 2013 64.13 64.13 63.80 63.93 198,371 -0.05(-0.08%)
Sep 16, 2013 64.40 64.34 63.84 63.98 339,299 +0.40(+0.63%)
Sep 13, 2013 63.18 63.61 63.12 63.58 1,176,352 +0.30(+0.47%)
Sep 12, 2013 63.79 63.87 63.23 63.29 385,846 -0.80(-1.25%)
Sep 11, 2013 63.74 64.21 63.61 64.08 336,174 -0.27(-0.42%)
Sep 10, 2013 63.94 64.36 63.78 64.36 389,531 +0.89(+1.41%)
Sep 09, 2013 62.83 63.60 62.68 63.46 398,474 +1.28(+2.06%)
Sep 06, 2013 62.20 62.62 61.63 62.18 234,597 +0.27(+0.44%)
Sep 05, 2013 61.59 62.06 61.49 61.91 238,930 +0.65(+1.07%)
Sep 04, 2013 60.92 61.44 60.81 61.26 219,362 +0.84(+1.39%)
Sep 03, 2013 60.95 61.07 60.36 60.42 335,010 +1.25(+2.11%)
Aug 30, 2013 59.40 59.40 58.77 59.17 471,434 +0.06(+0.10%)
Aug 29, 2013 59.14 59.62 59.00 59.11 174,203 +0.34(+0.58%)
Aug 28, 2013 58.57 59.24 58.32 58.77 129,907 -0.06(-0.10%)
Aug 27, 2013 59.32 59.40 58.73 58.83 527,435 -0.93(-1.56%)
Aug 26, 2013 60.20 60.30 59.57 59.76 95,613 -0.14(-0.24%)
Aug 23, 2013 59.91 60.03 59.37 59.91 278,731 -0.13(-0.21%)
Aug 22, 2013 59.42 60.13 59.42 60.03 240,843 +1.51(+2.58%)
Aug 21, 2013 58.78 59.02 58.14 58.52 267,423 -0.96(-1.61%)
Aug 20, 2013 59.37 59.75 59.27 59.48 367,919 -0.60(-1.00%)
Aug 19, 2013 60.47 60.64 59.97 60.08 141,239 -0.14(-0.23%)
Aug 16, 2013 60.72 60.87 60.19 60.22 132,090 -0.07(-0.12%)
Aug 15, 2013 60.50 60.59 60.02 60.29 146,677 -0.59(-0.96%)
Aug 14, 2013 60.98 61.15 60.79 60.87 148,568 -0.11(-0.18%)
Aug 13, 2013 60.71 61.21 60.46 60.98 129,754 +0.96(+1.60%)
Aug 12, 2013 59.40 60.10 59.40 60.02 362,754 +1.37(+2.33%)
Aug 09, 2013 58.32 58.88 58.32 58.66 97,880 +0.35(+0.60%)
Aug 08, 2013 57.77 58.56 57.58 58.31 168,431 +0.86(+1.49%)
Aug 07, 2013 57.65 57.73 57.37 57.45 214,151 -0.82(-1.41%)
Aug 06, 2013 58.56 58.56 57.97 58.27 148,232 -0.34(-0.57%)
Aug 05, 2013 58.84 58.84 58.28 58.61 56,428 -0.47(-0.79%)
Aug 02, 2013 58.79 59.16 58.76 59.07 81,629 +0.20(+0.33%)
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