S&P China SPDR (NY: GXC )

111.80 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 79.49 80.46 79.42 80.35 126,200 +0.93(+1.17%)
Mar 30, 2011 79.22 79.67 79.08 79.42 52,612 +1.34(+1.72%)
Mar 29, 2011 77.82 78.27 77.41 78.08 63,871 +0.56(+0.72%)
Mar 28, 2011 77.51 77.83 77.43 77.52 72,705 -0.77(-0.98%)
Mar 25, 2011 78.15 78.62 78.08 78.29 52,597 +0.10(+0.12%)
Mar 24, 2011 77.99 78.45 77.21 78.19 118,317 +0.85(+1.10%)
Mar 23, 2011 76.67 77.58 76.35 77.34 64,243 +0.83(+1.08%)
Mar 22, 2011 76.70 76.73 76.29 76.51 46,560 +0.28(+0.37%)
Mar 21, 2011 76.29 76.44 76.07 76.23 87,348 +1.99(+2.68%)
Mar 18, 2011 74.98 74.98 74.17 74.24 73,708 -0.08(-0.11%)
Mar 17, 2011 74.83 74.83 73.94 74.32 63,512 -0.19(-0.26%)
Mar 16, 2011 75.49 76.20 73.87 74.51 112,246 -1.75(-2.29%)
Mar 15, 2011 75.84 76.67 75.72 76.26 267,656 -1.22(-1.58%)
Mar 14, 2011 77.16 77.59 76.85 77.49 64,993 +0.18(+0.24%)
Mar 11, 2011 76.48 77.60 76.43 77.30 109,786 -0.04(-0.05%)
Mar 10, 2011 77.78 77.78 77.00 77.34 172,200 -1.14(-1.45%)
Mar 09, 2011 78.41 78.67 78.11 78.48 60,686 +0.18(+0.23%)
Mar 08, 2011 77.55 78.53 77.09 78.30 121,651 +1.51(+1.97%)
Mar 07, 2011 77.67 77.91 76.48 76.79 64,622 -0.66(-0.85%)
Mar 04, 2011 77.59 77.64 76.78 77.45 59,259 +0.11(+0.14%)
Mar 03, 2011 76.59 77.36 76.59 77.34 33,225 +1.42(+1.87%)
Mar 02, 2011 75.32 76.21 75.32 75.92 51,422 +1.00(+1.33%)
Mar 01, 2011 76.02 76.02 74.82 74.92 73,202 -0.61(-0.81%)
Feb 28, 2011 75.39 75.66 75.10 75.53 42,756 +1.04(+1.40%)
Feb 25, 2011 74.13 74.61 74.13 74.49 58,297 +1.02(+1.39%)
Feb 24, 2011 73.21 73.73 72.83 73.47 68,329 -0.13(-0.18%)
Feb 23, 2011 73.83 74.13 72.91 73.60 91,599 -0.28(-0.37%)
Feb 22, 2011 74.96 74.96 73.64 73.88 163,439 -2.88(-3.75%)
Feb 18, 2011 77.11 77.11 76.49 76.75 43,357 +0.08(+0.10%)
Feb 17, 2011 76.34 76.82 76.17 76.67 101,865 +0.25(+0.33%)
Feb 16, 2011 76.04 76.74 76.01 76.42 137,837 +0.65(+0.86%)
Feb 15, 2011 75.59 75.85 75.37 75.76 32,848 +0.01(+0.01%)
Feb 14, 2011 76.15 76.21 75.72 75.75 51,119 +0.52(+0.69%)
Feb 11, 2011 74.37 75.60 74.27 75.23 76,599 +0.71(+0.95%)
Feb 10, 2011 73.78 74.74 73.47 74.52 110,063 -0.43(-0.57%)
Feb 09, 2011 75.42 75.42 74.39 74.95 149,210 -1.65(-2.15%)
Feb 08, 2011 76.56 76.78 76.14 76.60 69,296 -0.36(-0.46%)
Feb 07, 2011 76.75 77.27 76.75 76.96 35,896 -0.28(-0.37%)
Feb 04, 2011 77.44 77.47 76.74 77.24 115,180 +0.02(+0.03%)
Feb 03, 2011 77.46 77.51 76.92 77.22 45,902 -0.03(-0.04%)
Feb 02, 2011 77.57 77.74 77.21 77.25 33,826 +0.19(+0.25%)
Feb 01, 2011 76.57 77.40 76.57 77.06 71,554 +0.90(+1.18%)
Jan 31, 2011 76.10 76.72 75.95 76.16 61,030 +0.89(+1.18%)
Jan 28, 2011 76.84 76.84 75.03 75.27 64,936 -1.91(-2.47%)
Jan 27, 2011 77.38 77.50 77.01 77.18 99,384 +0.10(+0.13%)
Jan 26, 2011 77.10 77.35 76.85 77.08 101,248 +0.65(+0.85%)
Jan 25, 2011 76.44 76.68 75.91 76.43 178,087 -0.35(-0.46%)
Jan 24, 2011 76.40 76.83 76.36 76.78 59,773 -0.14(-0.18%)
Jan 21, 2011 77.81 77.91 76.90 76.92 79,816 -0.70(-0.90%)
Jan 20, 2011 78.16 78.16 76.88 77.62 73,619 -1.09(-1.38%)
Jan 19, 2011 79.49 79.49 78.43 78.71 92,643 -0.27(-0.34%)
Jan 18, 2011 78.86 79.00 78.49 78.98 63,321 -0.52(-0.65%)
Jan 14, 2011 79.28 79.55 79.01 79.50 36,868 +0.18(+0.23%)
Jan 13, 2011 79.65 79.65 79.08 79.32 64,446 -0.18(-0.23%)
Jan 12, 2011 79.75 79.75 79.16 79.50 65,783 +1.25(+1.60%)
Jan 11, 2011 78.42 78.56 78.10 78.25 67,565 +0.56(+0.71%)
Jan 10, 2011 77.58 77.80 77.28 77.69 68,501 -0.52(-0.66%)
Jan 07, 2011 78.52 78.76 77.56 78.21 46,550 -0.35(-0.44%)
Jan 06, 2011 78.60 78.74 78.28 78.56 181,210 -0.49(-0.62%)
Jan 05, 2011 78.43 79.20 78.34 79.05 129,397 +0.40(+0.51%)
Jan 04, 2011 78.57 78.65 77.91 78.65 89,937 +1.22(+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.