MENU

S&P China SPDR (NY: GXC )

81.76 -0.25 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 84.15 84.82 84.00 84.64 368,197 -0.60(-0.70%)
Mar 30, 2015 84.00 85.41 83.79 85.24 285,891 +2.83(+3.43%)
Mar 27, 2015 82.18 82.56 82.08 82.41 46,080 +1.22(+1.50%)
Mar 26, 2015 81.23 81.50 80.94 81.19 236,534 +0.05(+0.06%)
Mar 25, 2015 82.11 82.11 81.14 81.14 54,202 -1.05(-1.28%)
Mar 24, 2015 81.93 82.27 81.85 82.19 534,335 -0.11(-0.13%)
Mar 23, 2015 82.26 82.52 82.12 82.30 35,906 -0.10(-0.12%)
Mar 20, 2015 82.24 82.68 82.19 82.40 43,696 +0.45(+0.55%)
Mar 19, 2015 81.92 82.29 81.60 81.95 84,495 +0.01(+0.01%)
Mar 18, 2015 80.80 82.25 80.58 81.94 73,540 +1.39(+1.73%)
Mar 17, 2015 79.98 80.82 79.66 80.55 275,477 +0.26(+0.32%)
Mar 16, 2015 80.04 80.45 79.99 80.29 177,229 +1.14(+1.44%)
Mar 13, 2015 79.38 79.54 78.67 79.15 149,835 +0.15(+0.19%)
Mar 12, 2015 79.38 79.61 78.92 79.00 179,775 +0.43(+0.55%)
Mar 11, 2015 78.55 78.78 78.36 78.57 163,738 +0.07(+0.09%)
Mar 10, 2015 78.99 78.99 78.39 78.50 221,356 -1.58(-1.97%)
Mar 09, 2015 80.07 80.37 80.02 80.08 137,882 +0.40(+0.50%)
Mar 06, 2015 80.22 80.31 79.50 79.68 96,495 -0.79(-0.98%)
Mar 05, 2015 80.34 80.72 80.05 80.47 142,718 +0.10(+0.12%)
Mar 04, 2015 80.14 80.43 79.79 80.37 72,252 -0.43(-0.53%)
Mar 03, 2015 80.96 80.99 80.27 80.80 67,743 -1.49(-1.81%)
Mar 02, 2015 81.85 82.29 81.82 82.29 49,901 +0.19(+0.23%)
Feb 27, 2015 82.32 82.44 82.05 82.10 51,841 -0.20(-0.24%)
Feb 26, 2015 82.24 82.39 82.12 82.30 43,812 +0.72(+0.88%)
Feb 25, 2015 81.96 81.96 81.41 81.58 48,145 -0.28(-0.34%)
Feb 24, 2015 81.39 82.12 81.39 81.86 58,904 +0.82(+1.01%)
Feb 23, 2015 81.55 81.58 80.90 81.04 67,424 -0.68(-0.83%)
Feb 20, 2015 81.09 81.73 80.91 81.72 80,352 +0.59(+0.73%)
Feb 19, 2015 80.98 81.34 80.76 81.13 32,666 -0.14(-0.17%)
Feb 18, 2015 81.17 81.36 80.95 81.27 36,357 -0.11(-0.14%)
Feb 17, 2015 81.46 81.69 81.05 81.38 67,529 +0.23(+0.28%)
Feb 13, 2015 80.74 81.15 81.15 81.15 79,000 +0.54(+0.67%)
Feb 12, 2015 80.46 80.75 80.03 80.61 63,597 +0.67(+0.84%)
Feb 11, 2015 79.49 79.95 79.47 79.94 66,771 -0.06(-0.08%)
Feb 10, 2015 79.95 80.21 79.65 80.00 228,901 +0.56(+0.70%)
Feb 09, 2015 79.46 79.85 79.04 79.44 103,035 -0.31(-0.39%)
Feb 06, 2015 80.17 80.40 79.62 79.75 86,971 -1.72(-2.11%)
Feb 05, 2015 81.11 81.62 80.79 81.47 144,859 -0.36(-0.44%)
Feb 04, 2015 82.33 82.81 81.75 81.83 223,105 +0.40(+0.49%)
Feb 03, 2015 80.64 81.52 80.64 81.43 313,057 +1.13(+1.41%)
Feb 02, 2015 80.02 80.35 79.61 80.30 138,801 +1.04(+1.31%)
Jan 30, 2015 80.06 80.41 79.20 79.26 388,424 -1.71(-2.11%)
Jan 29, 2015 80.83 81.05 80.03 80.97 123,944 +0.48(+0.60%)
Jan 28, 2015 81.80 81.80 80.38 80.49 223,094 -1.38(-1.69%)
Jan 27, 2015 81.45 82.14 81.37 81.87 272,501 -1.25(-1.50%)
Jan 26, 2015 82.79 83.29 82.79 83.12 122,515 +0.11(+0.13%)
Jan 23, 2015 82.89 83.26 82.80 83.01 228,258 -0.29(-0.35%)
Jan 22, 2015 82.31 83.35 81.98 83.30 323,557 +1.15(+1.40%)
Jan 21, 2015 81.09 82.15 80.75 82.15 159,948 +2.35(+2.94%)
Jan 20, 2015 79.57 79.99 79.41 79.80 128,509 -0.45(-0.56%)
Jan 16, 2015 79.47 80.29 79.07 80.25 156,676 -0.12(-0.15%)
Jan 15, 2015 81.50 81.50 80.35 80.37 113,307 +0.01(+0.01%)
Jan 14, 2015 80.27 80.81 79.92 80.36 129,957 -0.84(-1.04%)
Jan 13, 2015 81.72 81.93 80.41 81.21 119,066 +0.73(+0.91%)
Jan 12, 2015 81.28 81.28 80.27 80.48 100,282 -0.84(-1.03%)
Jan 09, 2015 82.00 82.06 81.22 81.32 204,651 -0.44(-0.54%)
Jan 08, 2015 81.72 82.01 81.51 81.76 306,138 +0.64(+0.79%)
Jan 07, 2015 80.50 81.25 80.27 81.12 1,212,309 +2.08(+2.63%)
Jan 06, 2015 79.65 79.89 78.54 79.04 228,892 -0.48(-0.60%)
Jan 05, 2015 80.17 80.32 79.37 79.52 173,808 -0.17(-0.21%)
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