S&P China SPDR (NY: GXC )

121.46 USD -4.17 (-3.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 78.25 79.27 78.10 79.16 119,908 +0.83(+1.06%)
Jun 30, 2011 77.64 78.41 77.54 78.33 120,903 +1.24(+1.61%)
Jun 29, 2011 76.80 77.19 76.38 77.09 131,139 +0.09(+0.12%)
Jun 28, 2011 75.99 77.00 75.90 77.00 54,642 +0.64(+0.84%)
Jun 27, 2011 75.59 76.54 75.59 76.36 49,758 +1.28(+1.70%)
Jun 24, 2011 75.62 75.76 74.91 75.08 147,770 +0.68(+0.92%)
Jun 23, 2011 73.22 74.42 72.76 74.40 79,347 +0.42(+0.57%)
Jun 22, 2011 74.30 74.74 73.94 73.98 71,157 -0.93(-1.24%)
Jun 21, 2011 73.81 74.99 73.78 74.91 60,980 +1.59(+2.17%)
Jun 20, 2011 73.19 73.39 73.17 73.32 64,815 -0.21(-0.29%)
Jun 17, 2011 73.82 73.84 73.28 73.53 252,928 -1.21(-1.62%)
Jun 16, 2011 74.41 75.40 74.12 74.74 90,363 -0.54(-0.72%)
Jun 15, 2011 75.95 76.08 74.90 75.28 115,962 -1.37(-1.79%)
Jun 14, 2011 76.30 77.14 76.30 76.65 90,490 +1.12(+1.48%)
Jun 13, 2011 76.08 76.29 75.22 75.53 62,103 -0.01(-0.01%)
Jun 10, 2011 76.37 76.45 75.34 75.54 96,585 -1.68(-2.18%)
Jun 09, 2011 76.90 77.40 76.47 77.22 48,129 +0.10(+0.13%)
Jun 08, 2011 77.69 77.84 77.03 77.12 59,439 -0.61(-0.78%)
Jun 07, 2011 78.67 78.75 77.67 77.73 599,773 -0.16(-0.21%)
Jun 06, 2011 78.77 78.89 77.88 77.89 80,737 -0.96(-1.22%)
Jun 03, 2011 78.89 79.74 78.79 78.85 57,006 +0.77(+0.99%)
May 24, 2011 78.14 78.43 77.84 78.08 30,181 +0.39(+0.50%)
May 23, 2011 78.08 78.08 77.21 77.69 85,831 -1.90(-2.39%)
May 20, 2011 79.87 79.87 79.30 79.59 23,388 -0.66(-0.82%)
May 19, 2011 80.19 80.32 79.76 80.25 81,281 +0.06(+0.07%)
May 18, 2011 79.31 80.34 79.19 80.19 114,341 +1.47(+1.87%)
May 17, 2011 78.37 78.78 78.03 78.72 173,114 +0.27(+0.34%)
May 16, 2011 78.33 79.69 78.32 78.45 53,518 -0.30(-0.38%)
May 13, 2011 79.81 79.83 78.30 78.75 55,542 -0.92(-1.15%)
May 12, 2011 79.32 80.00 78.66 79.67 19,491 +0.02(+0.03%)
May 11, 2011 80.48 80.48 78.93 79.65 87,840 -1.10(-1.36%)
May 10, 2011 80.51 80.92 80.42 80.75 55,679 +0.70(+0.87%)
May 09, 2011 79.87 80.36 79.61 80.05 34,077 +0.42(+0.53%)
May 06, 2011 79.79 80.74 79.23 79.63 46,139 +0.93(+1.18%)
May 05, 2011 78.82 79.61 78.49 78.70 39,769 -0.50(-0.63%)
May 04, 2011 79.94 79.94 78.57 79.20 63,802 -1.42(-1.76%)
May 03, 2011 81.56 81.56 80.15 80.62 99,962 -1.59(-1.93%)
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.