MENU

S&P China SPDR (NY: GXC )

91.82 -0.22 (-0.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 68.79 68.42 68.42 68.42 74,963 +0.85(+1.26%)
Dec 30, 2014 67.61 67.82 67.46 67.57 129,970 -0.61(-0.89%)
Dec 29, 2014 68.55 68.62 68.18 68.18 106,307 -0.44(-0.64%)
Dec 26, 2014 68.55 69.08 68.55 68.61 94,043 +1.64(+2.45%)
Dec 24, 2014 67.01 66.97 66.97 66.97 24,211 -0.34(-0.51%)
Dec 23, 2014 67.73 67.73 67.13 67.32 64,713 -0.82(-1.20%)
Dec 22, 2014 67.80 68.23 67.80 68.13 82,328 +0.85(+1.26%)
Dec 19, 2014 66.67 67.42 66.56 67.28 414,267 +0.50(+0.74%)
Dec 18, 2014 66.64 67.01 66.41 66.79 145,286 +0.52(+0.78%)
Dec 17, 2014 65.35 66.85 65.08 66.27 530,941 +1.06(+1.63%)
Dec 16, 2014 64.89 66.28 64.62 65.20 384,183 -0.38(-0.58%)
Dec 15, 2014 66.09 66.17 65.06 65.59 101,090 -0.24(-0.36%)
Dec 12, 2014 66.21 66.45 65.71 65.83 74,338 -0.74(-1.11%)
Dec 11, 2014 66.45 67.20 66.45 66.57 276,837 +0.53(+0.80%)
Dec 10, 2014 66.93 67.04 66.00 66.04 118,905 -0.60(-0.91%)
Dec 09, 2014 66.63 66.68 66.09 66.64 160,686 -1.77(-2.59%)
Dec 08, 2014 69.12 69.16 68.23 68.41 136,308 -0.76(-1.10%)
Dec 05, 2014 68.89 69.26 68.69 69.17 113,658 +0.47(+0.68%)
Dec 04, 2014 68.97 69.01 68.53 68.70 302,153 +1.20(+1.78%)
Dec 03, 2014 67.26 67.73 67.18 67.50 88,167 -0.49(-0.73%)
Dec 02, 2014 67.69 68.08 67.67 68.00 96,086 +1.09(+1.63%)
Dec 01, 2014 67.14 67.14 66.57 66.91 128,692 -1.85(-2.69%)
Nov 28, 2014 68.91 69.20 68.57 68.75 92,425 -0.72(-1.03%)
Nov 26, 2014 68.97 69.47 69.47 69.47 61,550 +1.68(+2.47%)
Nov 25, 2014 68.42 68.48 67.75 67.79 120,052 -0.53(-0.77%)
Nov 24, 2014 68.51 68.67 68.13 68.32 186,940 -0.27(-0.40%)
Nov 21, 2014 68.21 68.92 68.21 68.59 289,887 +2.28(+3.44%)
Nov 20, 2014 66.17 66.41 65.88 66.31 162,408 -0.30(-0.45%)
Nov 19, 2014 66.56 66.71 66.24 66.61 697,930 -0.43(-0.65%)
Nov 18, 2014 67.01 67.13 66.85 67.04 80,254 -0.63(-0.93%)
Nov 17, 2014 67.73 67.86 67.56 67.67 253,392 -1.76(-2.54%)
Nov 14, 2014 68.80 69.43 68.80 69.43 170,027 +1.40(+2.06%)
Nov 13, 2014 68.29 68.29 67.73 68.03 234,345 +0.21(+0.31%)
Nov 12, 2014 67.81 68.05 67.60 67.82 995,116 +0.14(+0.20%)
Nov 11, 2014 67.51 67.68 67.28 67.68 153,863 +0.20(+0.30%)
Nov 10, 2014 67.61 67.71 67.41 67.48 119,547 +0.44(+0.66%)
Nov 07, 2014 66.76 67.12 66.70 67.03 27,476 -0.19(-0.28%)
Nov 06, 2014 67.30 67.46 66.94 67.22 128,587 -0.02(-0.03%)
Nov 05, 2014 67.50 67.55 67.18 67.24 74,267 -0.51(-0.75%)
Nov 04, 2014 67.57 67.82 67.31 67.75 59,873 +0.43(+0.63%)
Nov 03, 2014 67.52 67.52 67.08 67.32 118,319 -0.43(-0.64%)
Oct 31, 2014 67.69 68.06 67.67 67.76 72,409 +0.82(+1.22%)
Oct 30, 2014 66.37 67.23 66.37 66.94 26,445 +0.30(+0.45%)
Oct 29, 2014 67.07 67.07 66.41 66.64 56,056 +0.14(+0.22%)
Oct 28, 2014 66.00 66.62 65.97 66.50 125,890 +1.51(+2.32%)
Oct 27, 2014 64.92 65.83 65.83 64.99 87,379 -0.83(-1.27%)
Oct 24, 2014 65.48 66.03 65.48 65.83 46,574 +0.24(+0.36%)
Oct 23, 2014 65.68 65.97 65.52 65.59 57,681 +0.36(+0.55%)
Oct 22, 2014 65.74 65.97 65.17 65.23 87,674 -0.27(-0.42%)
Oct 21, 2014 65.34 65.72 65.27 65.50 135,580 +0.37(+0.58%)
Oct 20, 2014 64.69 65.20 64.52 65.13 120,199 +0.19(+0.29%)
Oct 17, 2014 65.15 65.57 64.94 64.94 103,838 +0.61(+0.95%)
Oct 16, 2014 63.21 64.90 63.21 64.33 90,014 -0.13(-0.20%)
Oct 15, 2014 63.79 64.51 63.01 64.45 137,159 -0.03(-0.05%)
Oct 14, 2014 64.28 64.85 63.90 64.49 272,948 +0.14(+0.21%)
Oct 13, 2014 64.87 65.19 64.33 64.35 88,076 +0.13(+0.20%)
Oct 10, 2014 64.98 64.98 64.20 64.22 115,812 -1.44(-2.19%)
Oct 09, 2014 66.33 66.33 65.44 65.66 93,468 -1.06(-1.58%)
Oct 08, 2014 65.85 66.80 65.45 66.72 90,637 +1.15(+1.75%)
Oct 07, 2014 66.05 66.22 65.57 65.57 52,746 -0.44(-0.67%)
Oct 06, 2014 66.34 66.48 65.97 66.01 202,032 +1.01(+1.56%)
Oct 03, 2014 65.20 65.68 64.84 65.00 196,430 +0.90(+1.41%)
Oct 02, 2014 63.92 64.34 62.77 64.10 231,205 +0.16(+0.25%)
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