MENU

S&P China SPDR (NY: GXC )

91.82 -0.22 (-0.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 62.38 63.14 62.33 63.06 160,813 +0.73(+1.17%)
Mar 30, 2011 62.17 62.52 62.06 62.33 67,042 +1.05(+1.72%)
Mar 29, 2011 61.07 61.42 60.75 61.27 81,389 +0.44(+0.72%)
Mar 28, 2011 60.83 61.07 60.76 60.83 92,646 -0.60(-0.98%)
Mar 25, 2011 61.33 61.70 61.27 61.44 67,022 +0.07(+0.12%)
Mar 24, 2011 61.20 61.56 60.59 61.36 150,768 +0.67(+1.10%)
Mar 23, 2011 60.17 60.88 59.92 60.69 81,863 +0.65(+1.08%)
Mar 22, 2011 60.19 60.21 59.87 60.04 59,330 +0.22(+0.37%)
Mar 21, 2011 59.87 59.99 59.70 59.82 111,305 +1.56(+2.68%)
Mar 18, 2011 58.84 58.84 58.21 58.26 93,924 -0.06(-0.11%)
Mar 17, 2011 58.72 58.72 58.03 58.32 80,931 -0.15(-0.26%)
Mar 16, 2011 59.24 59.80 57.97 58.47 143,032 -1.37(-2.29%)
Mar 15, 2011 59.52 60.17 59.42 59.85 341,066 -0.96(-1.58%)
Mar 14, 2011 60.55 60.89 60.31 60.81 82,818 +0.15(+0.24%)
Mar 11, 2011 60.02 60.90 59.98 60.66 139,897 -0.03(-0.05%)
Mar 10, 2011 61.04 61.04 60.43 60.69 219,429 -0.89(-1.45%)
Mar 09, 2011 61.53 61.74 61.30 61.59 77,330 +0.14(+0.23%)
Mar 08, 2011 60.86 61.63 60.50 61.45 155,016 +1.19(+1.97%)
Mar 07, 2011 60.95 61.14 60.02 60.26 82,346 -0.52(-0.85%)
Mar 04, 2011 60.89 60.93 60.26 60.78 75,512 +0.09(+0.14%)
Mar 03, 2011 60.10 60.71 60.10 60.69 42,337 +1.11(+1.87%)
Mar 02, 2011 59.11 59.81 59.11 59.58 65,525 +0.78(+1.33%)
Mar 01, 2011 59.66 59.66 58.72 58.79 93,279 -0.48(-0.81%)
Feb 28, 2011 59.16 59.38 58.93 59.27 54,482 +0.82(+1.40%)
Feb 25, 2011 58.17 58.55 58.17 58.46 74,286 +0.80(+1.39%)
Feb 24, 2011 57.45 57.86 57.15 57.66 87,069 -0.10(-0.18%)
Feb 23, 2011 57.94 58.17 57.22 57.76 116,722 -0.22(-0.37%)
Feb 22, 2011 58.83 58.83 57.79 57.97 208,265 -2.26(-3.75%)
Feb 18, 2011 60.51 60.51 60.03 60.23 55,248 +0.06(+0.10%)
Feb 17, 2011 59.91 60.29 59.78 60.17 129,803 +0.20(+0.33%)
Feb 16, 2011 59.67 60.22 59.65 59.97 175,641 +0.51(+0.86%)
Feb 15, 2011 59.32 59.52 59.15 59.45 41,857 +0.01(+0.01%)
Feb 14, 2011 59.76 59.81 59.42 59.45 65,139 +0.41(+0.69%)
Feb 11, 2011 58.36 59.33 58.28 59.04 97,608 +0.56(+0.95%)
Feb 10, 2011 57.90 58.65 57.66 58.48 140,250 -0.34(-0.57%)
Feb 09, 2011 59.19 59.19 58.38 58.82 190,134 -1.29(-2.15%)
Feb 08, 2011 60.08 60.25 59.75 60.11 88,302 -0.28(-0.46%)
Feb 07, 2011 60.23 60.64 60.23 60.39 45,741 -0.22(-0.37%)
Feb 04, 2011 60.77 60.79 60.22 60.61 146,770 +0.02(+0.03%)
Feb 03, 2011 60.79 60.83 60.36 60.60 58,491 -0.02(-0.04%)
Feb 02, 2011 60.87 61.01 60.59 60.62 43,103 +0.15(+0.25%)
Feb 01, 2011 60.09 60.74 60.09 60.47 91,179 +0.71(+1.18%)
Jan 31, 2011 59.72 60.21 59.60 59.77 77,768 +0.70(+1.18%)
Jan 28, 2011 60.30 60.30 58.88 59.07 82,746 -1.50(-2.47%)
Jan 27, 2011 60.72 60.82 60.43 60.57 126,642 +0.08(+0.13%)
Jan 26, 2011 60.51 60.70 60.31 60.49 129,017 +0.51(+0.85%)
Jan 25, 2011 59.99 60.18 59.57 59.98 226,931 -0.27(-0.46%)
Jan 24, 2011 59.96 60.29 59.92 60.25 76,167 -0.11(-0.18%)
Jan 21, 2011 61.06 61.14 60.35 60.36 101,707 -0.55(-0.90%)
Jan 20, 2011 61.34 61.34 60.33 60.91 93,810 -0.86(-1.38%)
Jan 19, 2011 62.38 62.38 61.55 61.77 118,052 -0.21(-0.34%)
Jan 18, 2011 61.89 62.00 61.60 61.98 80,688 -0.41(-0.65%)
Jan 14, 2011 62.22 62.43 62.00 62.39 46,979 +0.14(+0.23%)
Jan 13, 2011 62.51 62.51 62.06 62.25 82,121 -0.14(-0.23%)
Jan 12, 2011 62.58 62.58 62.12 62.39 83,825 +0.98(+1.60%)
Jan 11, 2011 61.54 61.65 61.29 61.41 86,096 +0.44(+0.71%)
Jan 10, 2011 60.88 61.05 60.65 60.97 87,288 -0.41(-0.66%)
Jan 07, 2011 61.62 61.81 60.87 61.38 59,317 -0.27(-0.44%)
Jan 06, 2011 61.68 61.79 61.43 61.65 230,911 -0.38(-0.62%)
Jan 05, 2011 61.55 62.15 61.48 62.04 164,887 +0.31(+0.51%)
Jan 04, 2011 61.66 61.72 61.14 61.72 114,604 +0.95(+1.57%)
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