MENU

S&P China SPDR (NY: GXC )

70.72 -0.07 (-0.09%)
Streaming Delayed Price Updated: 9:58 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 77.50 77.93 77.93 77.93 139,100 +0.79(+1.02%)
Dec 30, 2013 77.00 77.35 76.80 77.14 71,189 -0.20(-0.26%)
Dec 27, 2013 76.96 77.45 76.90 77.34 163,904 +1.16(+1.52%)
Dec 26, 2013 76.45 76.47 76.03 76.18 138,449 -0.67(-0.87%)
Dec 24, 2013 76.33 77.02 76.33 76.85 178,774 +1.16(+1.53%)
Dec 23, 2013 75.66 76.16 75.51 75.69 118,012 +0.02(+0.03%)
Dec 20, 2013 75.88 76.04 75.60 75.67 410,395 -0.84(-1.10%)
Dec 19, 2013 76.26 76.87 75.85 76.51 226,671 -1.44(-1.85%)
Dec 18, 2013 77.35 78.39 76.24 77.95 154,431 +1.29(+1.68%)
Dec 17, 2013 77.03 77.24 76.60 76.66 64,710 -0.88(-1.13%)
Dec 16, 2013 77.74 78.28 77.49 77.54 112,696 -0.02(-0.03%)
Dec 13, 2013 77.94 77.94 77.25 77.56 73,103 +0.52(+0.67%)
Dec 12, 2013 77.00 77.29 76.82 77.04 99,717 -0.58(-0.75%)
Dec 11, 2013 78.77 79.03 77.42 77.62 184,763 -2.30(-2.88%)
Dec 10, 2013 79.24 79.96 79.13 79.92 128,539 +0.24(+0.30%)
Dec 09, 2013 79.82 79.96 79.63 79.68 51,240 -0.46(-0.57%)
Dec 06, 2013 79.81 80.34 79.65 80.14 59,541 +1.36(+1.73%)
Dec 05, 2013 79.30 79.43 78.72 78.78 103,471 -0.46(-0.58%)
Dec 04, 2013 78.85 79.52 78.39 79.24 224,187 +0.55(+0.70%)
Dec 03, 2013 78.74 79.15 78.18 78.69 183,672 -0.45(-0.57%)
Dec 02, 2013 79.96 79.99 79.00 79.14 79,201 -0.75(-0.94%)
Nov 29, 2013 79.65 80.03 79.50 79.89 154,265 +0.23(+0.29%)
Nov 27, 2013 78.94 79.72 78.78 79.66 62,593 +1.36(+1.74%)
Nov 26, 2013 77.74 78.49 77.54 78.30 156,805 +0.63(+0.81%)
Nov 25, 2013 78.74 78.74 77.54 77.67 137,928 -1.45(-1.83%)
Nov 22, 2013 78.77 79.21 78.66 79.12 239,418 +0.34(+0.43%)
Nov 21, 2013 78.39 78.83 78.13 78.78 388,825 +0.47(+0.60%)
Nov 20, 2013 78.73 78.98 78.15 78.31 239,416 -0.64(-0.81%)
Nov 19, 2013 79.22 79.51 78.84 78.95 178,466 -0.39(-0.49%)
Nov 18, 2013 79.50 80.17 79.22 79.34 459,332 +1.81(+2.33%)
Nov 15, 2013 76.56 78.37 76.56 77.53 196,865 +2.79(+3.73%)
Nov 14, 2013 73.88 74.87 73.84 74.74 92,686 +0.68(+0.92%)
Nov 12, 2013 74.52 74.61 73.70 74.06 75,948 -0.56(-0.75%)
Nov 11, 2013 74.51 74.95 74.51 74.62 29,441 +0.57(+0.77%)
Nov 08, 2013 73.62 74.13 73.31 74.05 98,735 +0.28(+0.38%)
Nov 07, 2013 74.71 74.76 73.60 73.77 90,205 -1.20(-1.60%)
Nov 06, 2013 75.75 75.75 74.94 74.97 41,440 -0.22(-0.29%)
Nov 05, 2013 75.25 75.36 74.86 75.19 26,987 -0.91(-1.20%)
Nov 04, 2013 75.68 76.30 75.68 76.10 59,787 +0.08(+0.11%)
Nov 01, 2013 75.93 76.35 75.44 76.02 64,088 +0.54(+0.72%)
Oct 31, 2013 75.81 76.14 75.38 75.48 118,254 +0.04(+0.05%)
Oct 30, 2013 76.11 76.11 75.10 75.44 137,923 +0.73(+0.98%)
Oct 29, 2013 74.41 74.90 74.41 74.71 468,476 +0.74(+1.00%)
Oct 28, 2013 74.22 74.53 73.89 73.97 296,350 -0.23(-0.31%)
Oct 25, 2013 74.17 74.42 74.00 74.20 230,457 -0.24(-0.32%)
Oct 24, 2013 74.99 74.99 74.30 74.44 115,474 -0.44(-0.59%)
Oct 23, 2013 75.50 75.50 74.82 74.88 157,689 -2.31(-2.99%)
Oct 22, 2013 77.42 77.90 77.12 77.19 96,632 -0.09(-0.12%)
Oct 21, 2013 77.52 77.52 77.06 77.28 92,240 +0.27(+0.35%)
Oct 18, 2013 76.90 77.33 76.82 77.01 59,201 +0.60(+0.79%)
Oct 17, 2013 75.90 76.52 75.70 76.41 77,530 +0.06(+0.08%)
Oct 16, 2013 76.31 76.78 76.28 76.35 166,906 +0.19(+0.25%)
Oct 15, 2013 76.62 76.86 76.02 76.16 53,613 -1.02(-1.32%)
Oct 14, 2013 76.17 77.36 76.13 77.18 86,938 +0.35(+0.46%)
Oct 11, 2013 76.15 76.86 76.05 76.83 43,708 +0.46(+0.60%)
Oct 10, 2013 75.31 76.43 75.31 76.37 78,766 +1.16(+1.54%)
Oct 09, 2013 74.99 75.47 74.44 75.21 178,107 +0.51(+0.68%)
Oct 08, 2013 75.82 76.01 74.64 74.70 222,400 -0.59(-0.78%)
Oct 07, 2013 75.00 75.70 75.00 75.29 46,148 -0.68(-0.90%)
Oct 04, 2013 75.61 76.30 75.48 75.97 60,504 +1.05(+1.40%)
Oct 03, 2013 75.68 75.76 74.47 74.92 110,200 -0.42(-0.56%)
Oct 02, 2013 74.74 75.34 74.62 75.34 52,784 +0.22(+0.29%)
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