S&P China SPDR (NY: GXC )

112.79 USD +0.99 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 71.34 71.84 70.67 71.56 237,273 -0.30(-0.42%)
Jan 30, 2014 72.23 72.58 71.72 71.86 464,923 +0.51(+0.71%)
Jan 29, 2014 71.32 71.89 70.87 71.35 217,194 -0.60(-0.83%)
Jan 28, 2014 71.40 72.16 71.32 71.95 329,426 +1.07(+1.51%)
Jan 27, 2014 71.26 71.65 70.38 70.88 309,825 -0.44(-0.62%)
Jan 24, 2014 72.20 72.34 71.26 71.32 236,221 -2.02(-2.75%)
Jan 23, 2014 74.56 74.64 73.14 73.34 339,470 -2.76(-3.63%)
Jan 22, 2014 75.46 76.20 75.38 76.10 119,794 +1.33(+1.78%)
Jan 21, 2014 75.00 75.33 74.32 74.77 175,766 -0.05(-0.07%)
Jan 17, 2014 75.12 74.82 74.82 74.82 75,500 +0.02(+0.03%)
Jan 16, 2014 75.12 75.12 74.69 74.80 142,421 -0.42(-0.56%)
Jan 15, 2014 75.17 75.36 75.01 75.22 73,436 -0.04(-0.05%)
Jan 14, 2014 74.76 75.32 74.34 75.26 87,812 +1.04(+1.40%)
Jan 13, 2014 75.03 75.28 74.11 74.22 92,626 -1.32(-1.75%)
Jan 10, 2014 74.77 75.74 74.77 75.54 224,880 +1.17(+1.57%)
Jan 09, 2014 75.12 75.21 74.00 74.37 187,804 -1.16(-1.54%)
Jan 08, 2014 75.20 75.70 75.13 75.53 181,548 +0.85(+1.14%)
Jan 07, 2014 74.11 74.81 74.11 74.68 162,943 +0.22(+0.29%)
Jan 06, 2014 75.07 75.07 74.42 74.46 163,583 -0.86(-1.14%)
Jan 03, 2014 76.26 76.26 75.17 75.32 381,802 -0.82(-1.08%)
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.