S&P China SPDR (NY: GXC )

126.61 USD -3.15 (-2.43%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 74.55 74.81 74.41 74.70 59,150 -0.39(-0.52%)
Sep 26, 2013 74.97 75.18 74.65 75.09 67,834 +0.24(+0.32%)
Sep 25, 2013 74.96 75.44 74.74 74.85 186,500 -0.31(-0.41%)
Sep 24, 2013 75.36 75.57 74.86 75.16 435,514 -0.66(-0.87%)
Sep 23, 2013 75.42 76.08 75.32 75.82 217,205 +0.60(+0.80%)
Sep 20, 2013 76.24 76.45 75.16 75.22 300,970 -1.00(-1.31%)
Sep 19, 2013 75.87 76.35 75.55 76.22 478,202 -0.53(-0.69%)
Sep 18, 2013 74.91 76.86 74.67 76.75 224,165 +1.48(+1.97%)
Sep 17, 2013 75.50 75.50 75.11 75.27 168,490 -0.06(-0.08%)
Sep 16, 2013 75.82 75.75 75.16 75.33 288,189 +0.47(+0.63%)
Sep 13, 2013 74.38 74.89 74.31 74.86 999,152 +0.35(+0.47%)
Sep 12, 2013 75.10 75.20 74.44 74.51 327,724 -0.94(-1.25%)
Sep 11, 2013 75.04 75.60 74.89 75.45 285,535 -0.32(-0.42%)
Sep 10, 2013 75.28 75.78 75.09 75.77 330,854 +1.05(+1.41%)
Sep 09, 2013 73.97 74.88 73.80 74.72 338,450 +1.51(+2.06%)
Sep 06, 2013 73.23 73.72 72.56 73.21 199,259 +0.32(+0.44%)
Sep 05, 2013 72.51 73.07 72.39 72.89 202,939 +0.77(+1.07%)
Sep 04, 2013 71.72 72.34 71.60 72.12 186,319 +0.99(+1.39%)
Sep 03, 2013 71.76 71.90 71.07 71.13 284,546 +1.47(+2.11%)
Aug 30, 2013 69.94 69.94 69.19 69.66 400,420 +0.07(+0.10%)
Aug 29, 2013 69.63 70.19 69.46 69.59 147,962 +0.40(+0.58%)
Aug 28, 2013 68.96 69.75 68.66 69.19 110,339 -0.07(-0.10%)
Aug 27, 2013 69.84 69.93 69.15 69.26 447,985 -1.10(-1.56%)
Aug 26, 2013 70.88 71.00 70.13 70.36 81,211 -0.17(-0.24%)
Aug 23, 2013 70.53 70.68 69.90 70.53 236,745 -0.15(-0.21%)
Aug 22, 2013 69.96 70.79 69.96 70.68 204,564 +1.78(+2.58%)
Aug 21, 2013 69.20 69.49 68.45 68.90 227,140 -1.12(-1.61%)
Aug 20, 2013 69.90 70.35 69.78 70.03 312,498 -0.71(-1.00%)
Aug 19, 2013 71.19 71.39 70.60 70.73 119,964 -0.16(-0.23%)
Aug 16, 2013 71.49 71.66 70.87 70.89 112,193 -0.09(-0.12%)
Aug 15, 2013 71.23 71.34 70.66 70.98 124,583 -0.69(-0.96%)
Aug 14, 2013 71.80 71.99 71.57 71.67 126,189 -0.13(-0.18%)
Aug 13, 2013 71.48 72.06 71.18 71.80 110,209 +1.13(+1.60%)
Aug 12, 2013 69.94 70.76 69.94 70.67 308,111 +1.61(+2.33%)
Aug 09, 2013 68.66 69.32 68.66 69.06 83,136 +0.41(+0.60%)
Aug 08, 2013 68.01 68.94 67.79 68.65 143,060 +1.01(+1.49%)
Aug 07, 2013 67.88 67.97 67.54 67.64 181,893 -0.97(-1.41%)
Aug 06, 2013 68.95 68.95 68.25 68.61 125,903 -0.39(-0.57%)
Aug 05, 2013 69.28 69.28 68.62 69.00 47,928 -0.55(-0.79%)
Aug 02, 2013 69.22 69.65 69.18 69.55 69,333 +0.23(+0.33%)
Aug 01, 2013 68.54 69.66 68.54 69.32 149,183 +1.71(+2.53%)
Jul 31, 2013 67.82 68.26 67.32 67.61 813,962 -0.09(-0.13%)
Jul 30, 2013 68.00 68.08 67.53 67.70 385,804 +0.10(+0.15%)
Jul 29, 2013 67.84 68.02 67.54 67.60 161,095 -1.11(-1.62%)
Jul 26, 2013 68.05 68.74 67.73 68.71 72,674 +0.19(+0.28%)
Jul 25, 2013 67.90 68.57 67.86 68.52 132,211 +1.00(+1.48%)
Jul 24, 2013 68.01 68.04 67.03 67.52 102,514 -0.44(-0.65%)
Jul 23, 2013 67.72 68.23 67.49 67.96 67,032 +1.61(+2.43%)
Jul 22, 2013 65.94 66.53 65.82 66.35 69,862 +0.03(+0.05%)
Jul 19, 2013 66.06 66.50 65.95 66.32 57,901 +0.05(+0.08%)
Jul 18, 2013 66.31 66.57 66.08 66.27 50,968 -0.18(-0.27%)
Jul 17, 2013 66.60 66.76 66.30 66.45 53,556 +0.15(+0.23%)
Jul 16, 2013 66.24 66.30 65.87 66.30 81,597 +0.33(+0.50%)
Jul 15, 2013 65.32 66.19 65.32 65.97 61,067 +0.81(+1.24%)
Jul 12, 2013 65.44 65.51 64.91 65.16 66,898 -1.28(-1.93%)
Jul 11, 2013 65.33 66.48 65.30 66.44 248,535 +3.23(+5.12%)
Jul 10, 2013 63.51 63.66 63.03 63.21 103,112 -0.30(-0.48%)
Jul 09, 2013 63.47 63.79 63.36 63.51 97,276 +0.34(+0.54%)
Jul 08, 2013 63.20 63.82 63.07 63.17 78,910 +0.27(+0.43%)
Jul 05, 2013 63.20 63.22 62.33 62.90 191,116 +0.22(+0.35%)
Jul 03, 2013 62.41 63.12 62.13 62.68 187,758 -0.60(-0.95%)
Jul 02, 2013 63.92 64.29 62.83 63.28 117,809 -0.75(-1.17%)
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.