S&P China SPDR (NY: GXC )

130.50 USD +0.55 (+0.42%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 76.35 76.84 76.30 76.65 269,511 +0.06(+0.08%)
Sep 29, 2014 76.62 76.83 76.40 76.59 69,339 -1.88(-2.40%)
Sep 26, 2014 78.22 78.78 78.21 78.47 77,029 +0.30(+0.38%)
Sep 25, 2014 78.71 78.93 77.88 78.17 84,004 -1.44(-1.81%)
Sep 24, 2014 79.11 79.83 78.90 79.61 60,736 +1.48(+1.89%)
Sep 23, 2014 78.14 78.76 78.03 78.13 92,680 -0.09(-0.12%)
Sep 22, 2014 79.23 79.23 78.09 78.22 134,002 -1.70(-2.13%)
Sep 19, 2014 80.80 80.80 79.60 79.92 160,091 -0.68(-0.84%)
Sep 18, 2014 80.50 80.75 80.29 80.60 37,462 +0.07(+0.09%)
Sep 17, 2014 80.86 81.09 80.47 80.53 120,488 -0.26(-0.32%)
Sep 16, 2014 79.49 81.67 79.49 80.79 236,007 +0.62(+0.77%)
Sep 15, 2014 81.04 81.18 80.07 80.17 166,140 -1.38(-1.69%)
Sep 12, 2014 81.69 81.73 81.28 81.55 64,815 -0.40(-0.49%)
Sep 11, 2014 81.46 81.95 81.46 81.95 35,052 -0.30(-0.36%)
Sep 10, 2014 81.92 82.39 81.67 82.25 54,311 -0.90(-1.08%)
Sep 09, 2014 83.87 83.87 82.98 83.15 252,267 -0.83(-0.99%)
Sep 08, 2014 84.12 84.32 83.68 83.98 137,179 -0.40(-0.47%)
Sep 05, 2014 83.83 84.38 83.63 84.38 292,324 +0.82(+0.98%)
Sep 04, 2014 84.01 84.25 83.44 83.56 35,232 -0.03(-0.04%)
Sep 03, 2014 83.74 83.85 83.25 83.59 43,979 +2.08(+2.55%)
Sep 02, 2014 81.26 81.26 81.26 81.51 205,961 +0.74(+0.92%)
Aug 29, 2014 81.17 80.77 80.77 80.77 66,000 +0.02(+0.02%)
Aug 28, 2014 80.79 80.84 80.51 80.75 63,684 -1.25(-1.52%)
Aug 27, 2014 82.09 82.24 81.95 82.00 30,670 -0.50(-0.61%)
Aug 26, 2014 82.30 82.64 82.30 82.50 161,790 -0.07(-0.08%)
Aug 25, 2014 82.35 82.61 82.24 82.57 72,327 +0.63(+0.77%)
Aug 22, 2014 82.13 82.19 81.81 81.94 171,333 +0.00(+0.00%)
Aug 21, 2014 82.35 82.41 81.73 81.94 137,163 -0.83(-1.00%)
Aug 20, 2014 82.73 83.00 82.65 82.77 33,038 -0.31(-0.37%)
Aug 19, 2014 82.95 83.10 82.80 83.08 77,964 +0.13(+0.16%)
Aug 18, 2014 82.76 82.96 82.51 82.95 159,742 +0.57(+0.69%)
Aug 15, 2014 82.72 83.03 82.00 82.38 54,320 +0.03(+0.04%)
Aug 14, 2014 82.36 82.53 81.99 82.35 39,585 -0.72(-0.87%)
Aug 13, 2014 83.02 83.19 82.87 83.07 75,455 +0.92(+1.12%)
Aug 12, 2014 82.15 82.26 81.75 82.15 204,320 -0.05(-0.06%)
Aug 11, 2014 81.83 82.35 81.72 82.20 240,361 +0.90(+1.11%)
Aug 08, 2014 80.70 81.28 80.49 81.30 155,505 +1.40(+1.75%)
Aug 07, 2014 80.49 80.56 79.55 79.90 505,268 -0.45(-0.56%)
Aug 06, 2014 80.28 80.76 80.24 80.35 318,554 -0.22(-0.27%)
Aug 05, 2014 81.03 81.07 80.33 80.57 329,658 -0.94(-1.15%)
Aug 04, 2014 81.10 81.60 80.72 81.51 346,496 +0.91(+1.13%)
Aug 01, 2014 80.44 80.91 79.95 80.60 207,791 +0.42(+0.52%)
Jul 31, 2014 81.04 81.06 79.93 80.18 323,834 -0.72(-0.89%)
Jul 30, 2014 81.68 81.80 80.70 80.90 132,771 -0.66(-0.81%)
Jul 29, 2014 82.34 82.34 81.52 81.56 222,265 -0.38(-0.46%)
Jul 28, 2014 81.27 81.98 81.03 81.94 188,540 +1.17(+1.45%)
Jul 25, 2014 80.34 80.86 80.34 80.77 87,942 +0.62(+0.77%)
Jul 24, 2014 79.98 80.39 79.85 80.15 110,757 +0.74(+0.93%)
Jul 23, 2014 79.39 79.47 79.02 79.41 33,407 +0.65(+0.83%)
Jul 22, 2014 78.58 78.93 78.58 78.76 350,928 +1.23(+1.59%)
Jul 21, 2014 76.75 77.61 76.75 77.53 22,787 +0.20(+0.26%)
Jul 18, 2014 77.14 77.55 77.09 77.33 41,107 +0.63(+0.82%)
Jul 17, 2014 77.23 77.47 76.53 76.70 22,749 -1.14(-1.46%)
Jul 16, 2014 77.80 77.97 77.65 77.84 18,104 +0.42(+0.54%)
Jul 15, 2014 77.28 77.55 76.94 77.42 16,532 +0.00(+0.00%)
Jul 14, 2014 77.18 77.46 77.18 77.42 23,382 +0.89(+1.16%)
Jul 11, 2014 76.10 76.62 76.10 76.53 18,764 +0.38(+0.50%)
Jul 10, 2014 75.31 76.15 74.97 76.15 70,445 -0.36(-0.47%)
Jul 09, 2014 76.06 76.66 76.04 76.51 81,918 -0.09(-0.12%)
Jul 08, 2014 77.24 77.24 76.31 76.60 32,892 -0.91(-1.17%)
Jul 07, 2014 77.26 77.51 77.15 77.51 69,429 -0.06(-0.08%)
Jul 03, 2014 77.05 77.57 77.57 77.57 141,300 +0.88(+1.15%)
Jul 02, 2014 76.56 76.86 76.44 76.69 119,962 +0.98(+1.29%)
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.