S&P China SPDR (NY: GXC )

129.58 USD -0.30 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 57.21 57.95 55.79 55.81 142,593 -3.37(-5.69%)
Sep 29, 2011 60.19 60.35 58.46 59.18 100,902 +0.25(+0.42%)
Sep 28, 2011 60.17 60.50 58.83 58.93 40,198 -1.62(-2.68%)
Sep 27, 2011 60.06 61.62 60.06 60.55 105,197 +2.28(+3.91%)
Sep 26, 2011 57.29 58.45 56.53 58.27 160,910 -0.25(-0.43%)
Sep 23, 2011 57.60 58.89 57.38 58.52 139,661 +1.38(+2.42%)
Sep 22, 2011 58.75 59.12 56.71 57.14 239,423 -3.96(-6.48%)
Sep 21, 2011 63.01 63.29 61.05 61.10 147,674 -2.34(-3.69%)
Sep 20, 2011 64.33 64.75 63.39 63.44 117,443 -1.07(-1.66%)
Sep 19, 2011 64.21 64.80 63.53 64.51 106,534 -1.88(-2.82%)
Sep 16, 2011 66.56 66.70 65.88 66.39 152,014 +0.33(+0.50%)
Sep 15, 2011 65.96 66.05 65.15 66.05 174,000 +0.37(+0.57%)
Sep 14, 2011 65.35 66.18 64.45 65.68 37,655 -0.09(-0.14%)
Sep 13, 2011 65.67 65.92 65.20 65.77 48,624 +0.06(+0.09%)
Sep 12, 2011 65.14 65.72 64.54 65.71 89,433 -0.24(-0.36%)
Sep 09, 2011 67.09 67.13 65.64 65.94 45,610 -1.86(-2.74%)
Sep 08, 2011 68.01 68.78 67.64 67.80 46,553 -1.40(-2.02%)
Sep 07, 2011 68.39 69.36 68.37 69.20 19,654 +1.52(+2.25%)
Sep 06, 2011 66.10 67.80 66.06 67.68 146,469 -0.71(-1.04%)
Sep 02, 2011 68.40 68.87 67.94 68.39 77,686 -1.48(-2.12%)
Sep 01, 2011 70.71 71.08 69.76 69.87 77,125 -0.87(-1.23%)
Aug 31, 2011 70.34 70.77 69.60 70.74 106,011 +1.54(+2.23%)
Aug 30, 2011 68.53 69.53 68.33 69.19 58,434 +0.29(+0.43%)
Aug 29, 2011 67.65 68.92 67.65 68.90 57,882 +2.16(+3.24%)
Aug 26, 2011 65.59 66.89 64.71 66.74 61,686 +0.50(+0.75%)
Aug 25, 2011 67.01 67.29 65.79 66.24 50,349 -0.42(-0.63%)
Aug 24, 2011 66.23 67.04 65.97 66.66 117,952 -0.91(-1.35%)
Aug 23, 2011 65.90 67.59 65.48 67.57 411,865 +2.64(+4.07%)
Aug 22, 2011 65.69 66.04 64.56 64.93 100,226 -0.73(-1.11%)
Aug 19, 2011 65.79 67.28 65.65 65.66 73,614 -0.94(-1.41%)
Aug 18, 2011 67.31 67.31 65.69 66.60 92,359 -2.88(-4.14%)
Aug 17, 2011 69.95 70.37 69.01 69.47 88,061 -0.15(-0.22%)
Aug 16, 2011 69.80 70.12 69.07 69.63 136,455 -0.72(-1.02%)
Aug 15, 2011 70.06 70.36 69.50 70.35 97,271 +2.01(+2.94%)
Aug 12, 2011 68.64 68.97 67.80 68.34 53,711 +0.08(+0.12%)
Aug 11, 2011 66.40 68.92 66.22 68.26 89,341 +2.76(+4.21%)
Aug 10, 2011 66.78 67.44 65.50 65.50 186,505 -4.09(-5.88%)
Aug 09, 2011 70.01 69.59 65.54 69.59 578,753 +3.98(+6.07%)
Aug 08, 2011 68.06 68.87 65.44 65.61 137,030 -5.01(-7.09%)
Aug 05, 2011 71.44 71.90 68.56 70.62 196,248 -0.94(-1.31%)
Aug 04, 2011 73.23 73.41 71.53 71.56 139,144 -3.38(-4.51%)
Aug 03, 2011 74.97 75.17 73.43 74.94 147,258 -0.26(-0.35%)
Aug 02, 2011 76.73 76.82 75.20 75.20 123,045 -2.04(-2.63%)
Aug 01, 2011 78.33 78.33 76.53 77.24 65,917 -0.19(-0.25%)
Jul 29, 2011 76.72 77.77 76.51 77.43 88,294 -0.12(-0.16%)
Jul 28, 2011 77.85 78.22 77.38 77.56 64,508 +0.18(+0.23%)
Jul 27, 2011 78.24 78.24 77.10 77.38 62,398 -0.78(-1.00%)
Jul 26, 2011 77.85 78.55 77.81 78.16 73,906 +0.84(+1.08%)
Jul 25, 2011 76.99 77.54 76.99 77.32 62,958 -0.61(-0.78%)
Jul 22, 2011 78.03 78.08 77.76 77.93 82,591 +0.76(+0.98%)
Jul 21, 2011 77.02 77.57 76.76 77.17 74,302 +0.19(+0.25%)
Jul 20, 2011 76.82 77.31 76.68 76.98 30,704 +0.35(+0.46%)
Jul 19, 2011 76.22 76.75 76.22 76.63 53,532 +0.68(+0.90%)
Jul 18, 2011 76.10 76.10 75.26 75.95 122,382 -0.27(-0.35%)
Jul 15, 2011 76.44 76.82 75.94 76.22 52,216 +0.22(+0.29%)
Jul 14, 2011 76.82 77.01 75.85 76.00 58,488 -0.54(-0.71%)
Jul 13, 2011 76.20 77.22 76.20 76.54 578,975 +1.22(+1.63%)
Jul 12, 2011 75.41 75.88 75.25 75.32 192,584 -0.74(-0.97%)
Jul 11, 2011 77.39 77.40 75.97 76.06 93,479 -2.13(-2.72%)
Jul 08, 2011 78.57 78.62 77.75 78.19 70,202 -0.85(-1.08%)
Jul 07, 2011 78.82 79.38 78.82 79.04 110,847 +0.78(+0.99%)
Jul 06, 2011 78.20 78.29 77.61 78.27 102,816 -0.74(-0.94%)
Jul 05, 2011 79.05 79.36 78.69 79.01 87,146 -0.15(-0.19%)
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.