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 (%)
Jul 30, 2010 71.68 71.87 70.50 71.68 42,390 +0.36(+0.50%)
Jul 29, 2010 71.64 71.85 70.64 71.32 55,871 -0.02(-0.03%)
Jul 28, 2010 71.37 71.58 70.91 71.34 28,563 +0.09(+0.13%)
Jul 27, 2010 71.83 71.86 70.83 71.25 300,840 -0.40(-0.56%)
Jul 26, 2010 71.19 71.79 70.94 71.65 187,105 +0.02(+0.03%)
Jul 23, 2010 71.03 71.67 70.42 71.63 48,886 +0.55(+0.77%)
Jul 22, 2010 70.79 71.33 70.35 71.08 102,608 +1.95(+2.82%)
Jul 21, 2010 70.19 70.19 68.88 69.13 25,982 -0.46(-0.66%)
Jul 20, 2010 68.22 69.59 68.00 69.59 274,801 +1.87(+2.77%)
Jul 19, 2010 67.82 67.85 67.11 67.72 43,318 +0.61(+0.90%)
Jul 16, 2010 67.11 68.03 66.97 67.11 38,460 -1.80(-2.61%)
Jul 15, 2010 68.55 68.91 67.76 68.91 37,819 -0.80(-1.15%)
Jul 14, 2010 69.51 69.78 69.10 69.71 55,168 -0.44(-0.63%)
Jul 13, 2010 69.73 70.31 69.68 70.15 18,614 +0.65(+0.94%)
Jul 12, 2010 69.95 69.97 69.21 69.50 39,751 -0.22(-0.32%)
Jul 09, 2010 69.72 69.76 68.82 69.72 60,040 +1.10(+1.60%)
Jul 08, 2010 68.49 68.69 68.03 68.63 39,741 +0.07(+0.10%)
Jul 07, 2010 66.89 68.63 66.83 68.56 43,809 +1.05(+1.56%)
Jul 06, 2010 67.82 68.52 66.99 67.51 36,453 +0.81(+1.21%)
Jul 02, 2010 66.70 67.29 66.23 66.70 27,712 -0.41(-0.61%)
Jul 01, 2010 66.73 67.13 65.74 67.11 50,516 +0.35(+0.52%)
Jun 30, 2010 67.28 67.85 66.67 66.76 58,909 -0.04(-0.06%)
Jun 29, 2010 67.72 67.96 66.55 66.80 115,159 -3.41(-4.86%)
Jun 25, 2010 70.21 70.40 69.32 70.21 40,896 +0.65(+0.94%)
Jun 24, 2010 70.11 70.14 69.34 69.56 29,832 -0.99(-1.40%)
Jun 23, 2010 70.87 70.87 69.93 70.54 105,837 +0.57(+0.81%)
Jun 22, 2010 70.80 71.18 69.80 69.97 61,957 -1.08(-1.52%)
Jun 21, 2010 71.21 71.82 70.46 71.05 95,403 +2.00(+2.90%)
Jun 18, 2010 69.05 69.30 68.81 69.05 66,632 -0.28(-0.40%)
Jun 17, 2010 69.70 69.83 68.77 69.33 229,885 -0.69(-0.99%)
Jun 16, 2010 69.45 70.25 69.32 70.02 67,223 +0.06(+0.08%)
Jun 15, 2010 68.88 69.98 68.57 69.96 157,390 +1.83(+2.69%)
Jun 14, 2010 68.94 69.30 67.92 68.13 60,718 -0.26(-0.38%)
Jun 11, 2010 67.05 68.44 66.83 68.39 56,866 +0.58(+0.86%)
Jun 10, 2010 67.19 67.91 66.84 67.81 69,621 +1.56(+2.35%)
Jun 09, 2010 66.80 67.52 65.86 66.25 111,687 +0.10(+0.15%)
Jun 08, 2010 65.45 66.26 64.72 66.15 41,158 +1.10(+1.69%)
Jun 07, 2010 65.90 66.23 64.86 65.05 49,693 -0.70(-1.06%)
Jun 04, 2010 65.75 66.99 65.38 65.75 55,754 -1.79(-2.65%)
Jun 03, 2010 67.99 67.99 66.70 67.54 45,506 -0.24(-0.35%)
Jun 02, 2010 66.65 67.90 66.07 67.78 155,181 +1.86(+2.82%)
Jun 01, 2010 66.67 67.67 65.85 65.92 91,659 -1.43(-2.12%)
May 28, 2010 67.35 68.19 66.59 67.35 171,856 -0.93(-1.36%)
May 27, 2010 65.84 68.31 65.84 68.28 121,549 +3.44(+5.31%)
May 26, 2010 65.32 66.38 64.58 64.84 70,654 -0.14(-0.22%)
May 25, 2010 62.88 64.98 62.55 64.98 369,337 -0.66(-1.01%)
May 24, 2010 65.90 66.49 65.40 65.64 73,188 +0.51(+0.78%)
May 21, 2010 61.85 65.17 61.70 65.13 288,581 +2.31(+3.68%)
May 20, 2010 63.02 64.15 62.70 62.82 233,194 -2.81(-4.28%)
May 19, 2010 65.45 66.08 64.60 65.63 145,525 -0.57(-0.85%)
May 18, 2010 67.87 67.92 65.81 66.19 143,273 -0.76(-1.14%)
May 17, 2010 67.00 67.25 65.51 66.96 211,029 -0.50(-0.74%)
May 14, 2010 67.46 68.11 66.57 67.46 91,651 -1.05(-1.53%)
May 13, 2010 68.94 69.34 68.45 68.51 90,131 -0.47(-0.68%)
May 12, 2010 68.25 69.19 68.25 68.98 61,300 +0.55(+0.80%)
May 11, 2010 69.09 69.31 68.24 68.43 144,911 -0.87(-1.25%)
May 10, 2010 68.71 69.31 68.61 69.30 147,404 +3.70(+5.65%)
May 07, 2010 66.05 66.94 60.00 65.60 433,874 +14.51(+28.40%)
May 06, 2010 67.51 67.81 44.00 51.08 150 -16.99(-24.95%)
May 05, 2010 68.15 69.07 67.46 68.07 125,500 -0.92(-1.33%)
May 04, 2010 70.25 70.25 68.53 68.99 163,817 -2.70(-3.77%)
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.