S&P China SPDR (NY: GXC )

117.54 USD -0.03 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 68.65 68.77 68.20 68.37 36,002 +0.61(+0.90%)
Mar 29, 2012 67.36 67.79 66.79 67.76 191,481 -0.61(-0.89%)
Mar 28, 2012 69.23 69.23 67.92 68.37 368,304 -0.99(-1.43%)
Mar 27, 2012 69.99 69.99 69.30 69.36 164,708 -0.13(-0.19%)
Mar 26, 2012 68.92 69.58 68.92 69.49 122,156 +0.88(+1.28%)
Mar 23, 2012 68.35 68.64 67.96 68.61 89,196 +0.12(+0.18%)
Mar 22, 2012 68.68 68.81 68.08 68.49 59,065 -0.78(-1.13%)
Mar 21, 2012 69.13 69.47 68.87 69.27 62,720 +0.18(+0.26%)
Mar 20, 2012 69.37 69.37 68.75 69.09 701,340 -1.56(-2.21%)
Mar 19, 2012 70.41 71.08 70.17 70.65 83,521 -1.03(-1.44%)
Mar 16, 2012 71.69 71.86 71.20 71.68 133,929 +0.08(+0.11%)
Mar 15, 2012 71.32 71.80 71.07 71.60 42,859 +0.20(+0.28%)
Mar 14, 2012 72.20 72.66 71.13 71.40 146,925 -1.83(-2.50%)
Mar 13, 2012 71.75 73.26 71.75 73.23 498,407 +1.88(+2.63%)
Mar 12, 2012 71.59 71.68 71.01 71.35 321,656 -0.52(-0.72%)
Mar 09, 2012 71.66 72.07 71.53 71.87 51,028 +0.71(+1.00%)
Mar 08, 2012 71.06 71.45 70.73 71.16 50,166 +1.35(+1.93%)
Mar 07, 2012 69.45 69.91 69.31 69.81 183,922 +0.74(+1.07%)
Mar 06, 2012 69.79 69.84 68.69 69.07 252,418 -2.65(-3.69%)
Mar 05, 2012 72.44 72.44 71.45 71.72 101,974 -1.54(-2.10%)
Mar 02, 2012 72.89 73.38 72.85 73.26 361,673 +0.07(+0.10%)
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.