MENU

S&P China SPDR (NY: GXC )

82.69 +2.42 (+3.01%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 79.49 79.95 79.45 79.93 52,572 +0.24(+0.30%)
Oct 28, 2010 79.97 80.22 79.38 79.69 104,915 +0.12(+0.15%)
Oct 27, 2010 79.59 79.67 78.54 79.57 105,207 -2.03(-2.49%)
Oct 25, 2010 81.40 81.85 81.25 81.60 75,377 +1.35(+1.68%)
Oct 22, 2010 80.50 80.66 80.19 80.25 41,915 -0.47(-0.58%)
Oct 21, 2010 81.03 81.24 79.83 80.72 72,495 +0.21(+0.26%)
Oct 20, 2010 80.13 81.08 80.00 80.51 99,094 +0.98(+1.23%)
Oct 19, 2010 80.55 80.55 79.32 79.53 519,838 -2.56(-3.12%)
Oct 18, 2010 80.68 82.10 80.53 82.10 128,506 +0.97(+1.20%)
Oct 15, 2010 81.37 81.44 80.06 81.13 133,865 +0.40(+0.50%)
Oct 14, 2010 81.33 81.33 80.21 80.73 60,353 -0.01(-0.01%)
Oct 13, 2010 80.05 81.03 80.05 80.74 89,773 +1.84(+2.33%)
Oct 12, 2010 78.86 79.10 78.36 78.90 105,101 -0.20(-0.26%)
Oct 11, 2010 78.75 79.15 78.75 79.11 60,132 +0.38(+0.48%)
Oct 08, 2010 78.72 78.85 77.87 78.72 44,481 +0.87(+1.12%)
Oct 07, 2010 78.50 78.60 77.51 77.86 37,386 -0.64(-0.82%)
Oct 06, 2010 78.47 78.56 78.26 78.50 74,136 -0.13(-0.17%)
Oct 05, 2010 77.69 78.85 77.69 78.63 75,567 +1.58(+2.06%)
Oct 04, 2010 77.51 77.60 76.66 77.05 164,541 +0.16(+0.20%)
Oct 01, 2010 76.89 77.17 76.58 76.89 97,598 +0.65(+0.85%)
Sep 30, 2010 76.71 76.80 75.84 76.24 47,014 -0.20(-0.26%)
Sep 29, 2010 76.29 76.50 76.17 76.44 103,708 +0.41(+0.54%)
Sep 28, 2010 75.81 76.25 75.32 76.03 35,849 -0.08(-0.11%)
Sep 27, 2010 75.98 76.45 75.98 76.11 72,987 -0.14(-0.18%)
Sep 24, 2010 75.57 76.43 75.57 76.25 41,248 +1.49(+1.99%)
Sep 23, 2010 74.45 75.15 74.45 74.76 102,462 -0.26(-0.35%)
Sep 22, 2010 75.08 75.42 74.89 75.02 43,256 -0.16(-0.21%)
Sep 21, 2010 75.01 75.50 74.75 75.18 339,850 -0.08(-0.11%)
Sep 20, 2010 74.54 75.30 74.33 75.26 92,986 +1.10(+1.48%)
Sep 17, 2010 74.16 74.52 73.92 74.16 71,201 -0.11(-0.15%)
Sep 15, 2010 73.93 74.28 73.53 74.27 91,495 -0.37(-0.50%)
Sep 14, 2010 74.16 74.94 74.00 74.64 119,457 +0.38(+0.51%)
Sep 13, 2010 74.06 74.27 73.70 74.26 194,261 +1.81(+2.50%)
Sep 10, 2010 72.48 72.55 72.14 72.45 33,676 -0.06(-0.08%)
Sep 09, 2010 72.95 72.95 72.25 72.51 25,242 +0.24(+0.33%)
Sep 08, 2010 71.81 72.48 71.80 72.27 32,160 +0.57(+0.79%)
Sep 07, 2010 72.67 72.94 71.61 71.70 64,611 -0.50(-0.69%)
Sep 03, 2010 72.60 72.60 71.97 72.20 24,876 +0.43(+0.60%)
Sep 02, 2010 71.28 71.77 71.20 71.77 41,348 +0.38(+0.53%)
Sep 01, 2010 70.57 71.42 70.52 71.39 68,548 +1.84(+2.65%)
Aug 31, 2010 69.29 69.93 69.18 69.55 67,149 -0.08(-0.11%)
Aug 30, 2010 69.98 70.07 69.45 69.63 55,095 -0.54(-0.78%)
Aug 27, 2010 69.18 70.35 68.92 70.17 29,879 +1.17(+1.70%)
Aug 26, 2010 69.60 69.76 68.88 69.00 74,549 -0.49(-0.71%)
Aug 25, 2010 69.00 69.59 68.50 69.49 116,116 -0.24(-0.34%)
Aug 24, 2010 69.83 70.07 69.15 69.73 150,896 -0.75(-1.06%)
Aug 23, 2010 70.96 71.01 70.38 70.48 108,292 -0.84(-1.18%)
Aug 20, 2010 71.07 71.37 70.59 71.32 22,266 +0.21(+0.30%)
Aug 19, 2010 71.57 71.66 70.64 71.11 77,964 -0.36(-0.50%)
Aug 18, 2010 71.39 71.92 71.09 71.47 97,268 -0.28(-0.39%)
Aug 17, 2010 71.80 72.24 71.61 71.75 256,742 +0.64(+0.90%)
Aug 16, 2010 70.80 71.47 70.72 71.11 284,450 +0.54(+0.77%)
Aug 13, 2010 70.57 70.70 70.26 70.57 101,940 +0.52(+0.74%)
Aug 12, 2010 69.98 70.42 69.34 70.05 106,697 -0.30(-0.43%)
Aug 11, 2010 70.84 70.84 70.13 70.35 110,806 -2.03(-2.80%)
Aug 10, 2010 72.46 72.57 71.75 72.38 124,903 -1.31(-1.78%)
Aug 09, 2010 73.55 73.71 73.28 73.69 146,051 +0.49(+0.67%)
Aug 06, 2010 73.20 73.20 72.28 73.20 119,795 -0.18(-0.25%)
Aug 05, 2010 72.99 73.38 72.74 73.38 309,150 -0.09(-0.12%)
Aug 04, 2010 73.30 73.69 72.92 73.47 400,797 +0.09(+0.12%)
Aug 03, 2010 72.78 73.49 72.45 73.38 309,055 -0.11(-0.15%)
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