MENU

S&P China SPDR (NY: GXC )

81.76 -0.25 (-0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 69.24 69.35 68.29 68.85 86,119 +0.37(+0.54%)
Jan 30, 2012 68.34 68.78 67.79 68.48 116,252 -1.72(-2.45%)
Jan 27, 2012 69.64 70.22 69.58 70.20 53,093 +0.58(+0.83%)
Jan 26, 2012 70.41 70.63 69.36 69.62 57,830 -0.44(-0.63%)
Jan 25, 2012 68.91 70.11 68.79 70.06 80,172 +0.98(+1.42%)
Jan 24, 2012 68.56 69.17 68.40 69.08 59,013 +0.01(+0.01%)
Jan 23, 2012 68.79 69.80 68.71 69.07 91,967 +0.48(+0.70%)
Jan 20, 2012 68.51 68.64 68.06 68.59 146,222 +0.00(+0.00%)
Jan 19, 2012 68.70 68.96 68.32 68.59 120,114 +0.32(+0.47%)
Jan 18, 2012 67.26 68.40 67.03 68.27 779,550 +1.40(+2.09%)
Jan 17, 2012 67.37 67.43 66.62 66.87 158,688 +1.08(+1.64%)
Jan 13, 2012 65.54 65.85 64.98 65.79 60,012 -0.30(-0.45%)
Jan 12, 2012 65.96 66.12 65.53 66.09 66,859 +0.47(+0.72%)
Jan 11, 2012 65.46 65.72 65.19 65.62 113,151 +0.19(+0.29%)
Jan 10, 2012 64.99 65.80 64.99 65.43 103,130 +1.62(+2.54%)
Jan 09, 2012 63.70 63.98 63.47 63.81 165,168 +0.96(+1.53%)
Jan 06, 2012 63.50 63.50 62.78 62.85 37,526 -0.87(-1.37%)
Jan 05, 2012 63.25 64.00 63.08 63.72 34,370 +0.18(+0.28%)
Jan 04, 2012 63.34 63.58 63.19 63.54 42,587 +1.24(+1.99%)
Dec 30, 2011 62.10 62.45 62.10 62.30 45,231 +0.07(+0.11%)
Dec 29, 2011 62.21 62.45 61.97 62.23 107,312 +0.20(+0.32%)
Dec 28, 2011 62.42 62.48 61.84 62.03 134,134 -1.06(-1.68%)
Dec 27, 2011 62.90 63.19 62.75 63.09 125,558 -0.10(-0.16%)
Dec 23, 2011 62.90 63.29 62.66 63.19 494,286 +1.14(+1.84%)
Dec 21, 2011 61.62 62.05 60.81 62.05 107,043 -0.50(-0.80%)
Dec 20, 2011 61.27 62.63 61.22 62.55 59,391 +2.54(+4.23%)
Dec 19, 2011 61.33 61.38 59.95 60.01 104,540 -1.56(-2.53%)
Dec 16, 2011 61.69 62.19 61.14 61.57 98,311 +0.73(+1.20%)
Dec 15, 2011 61.53 61.75 60.73 60.84 105,855 -0.26(-0.43%)
Dec 14, 2011 61.67 61.74 60.84 61.10 105,104 -0.63(-1.02%)
Dec 13, 2011 62.84 63.11 61.57 61.73 120,483 -0.50(-0.80%)
Dec 12, 2011 62.96 62.99 61.74 62.23 80,490 -2.31(-3.58%)
Dec 09, 2011 63.89 64.89 63.88 64.54 306,501 +1.22(+1.93%)
Dec 08, 2011 64.58 64.83 63.14 63.32 68,017 -1.97(-3.02%)
Dec 07, 2011 64.87 65.49 64.41 65.29 73,685 +0.21(+0.32%)
Dec 06, 2011 65.43 65.51 64.62 65.08 64,244 -0.78(-1.18%)
Dec 05, 2011 66.09 66.36 65.45 65.86 72,073 +0.80(+1.23%)
Dec 02, 2011 65.95 66.15 64.89 65.06 83,672 -0.49(-0.75%)
Dec 01, 2011 65.51 65.92 65.25 65.55 138,689 -0.07(-0.11%)
Nov 30, 2011 64.79 65.73 64.45 65.62 139,874 +3.85(+6.23%)
Nov 29, 2011 61.81 62.50 61.48 61.77 347,547 -0.16(-0.26%)
Nov 28, 2011 61.94 62.27 61.43 61.93 125,119 +2.13(+3.56%)
Nov 25, 2011 59.69 60.59 59.64 59.80 57,713 +0.22(+0.37%)
Nov 23, 2011 60.45 60.55 59.55 59.58 92,448 -1.48(-2.42%)
Nov 22, 2011 60.87 61.44 60.32 61.06 65,328 +0.24(+0.39%)
Nov 21, 2011 61.40 61.40 60.00 60.82 233,949 -1.89(-3.01%)
Nov 18, 2011 63.33 63.33 62.50 62.71 47,684 +0.08(+0.13%)
Nov 17, 2011 64.60 64.96 62.51 62.63 151,116 -1.73(-2.69%)
Nov 16, 2011 65.02 65.77 64.33 64.36 122,334 -2.38(-3.57%)
Nov 15, 2011 66.38 67.05 65.95 66.74 67,261 +0.80(+1.21%)
Nov 14, 2011 66.53 66.53 65.28 65.94 37,142 -0.56(-0.84%)
Nov 11, 2011 66.23 66.95 66.07 66.50 72,808 +1.02(+1.56%)
Nov 10, 2011 65.83 66.05 64.96 65.48 80,808 +0.68(+1.05%)
Nov 09, 2011 66.10 66.38 64.52 64.80 159,457 -3.91(-5.69%)
Nov 08, 2011 68.06 68.72 66.93 68.71 67,928 +0.48(+0.70%)
Nov 07, 2011 67.79 68.27 66.90 68.23 67,567 +0.85(+1.26%)
Nov 04, 2011 67.36 67.57 66.14 67.38 93,987 -1.02(-1.49%)
Nov 03, 2011 67.49 68.83 66.86 68.40 136,621 +1.14(+1.69%)
Nov 02, 2011 66.27 67.40 66.00 67.26 103,886 +2.79(+4.33%)
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