Skip to main content

S&P China SPDR (NY: GXC )

80.86 -0.38 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 54.22 54.27 52.83 52.87 151,091 -2.65(-4.77%)
Oct 28, 2011 55.04 56.10 54.82 55.52 113,837 -0.43(-0.77%)
Oct 27, 2011 54.84 56.57 54.40 55.95 216,395 +3.45(+6.57%)
Oct 26, 2011 52.31 52.70 51.26 52.50 157,694 +1.57(+3.08%)
Oct 25, 2011 51.44 51.64 50.81 50.93 291,488 -0.97(-1.87%)
Oct 24, 2011 50.43 52.27 50.30 51.90 1,173,869 +2.44(+4.94%)
Oct 21, 2011 49.06 49.70 49.04 49.46 420,218 +1.23(+2.55%)
Oct 20, 2011 48.48 48.53 47.62 48.23 149,437 -0.88(-1.80%)
Oct 19, 2011 49.78 50.31 49.10 49.11 95,257 -1.44(-2.85%)
Oct 18, 2011 49.68 50.71 48.51 50.55 118,691 +0.35(+0.69%)
Oct 17, 2011 51.11 51.21 50.09 50.20 85,482 -1.34(-2.59%)
Oct 14, 2011 51.08 51.60 50.92 51.54 78,307 +0.51(+1.00%)
Oct 13, 2011 51.15 51.27 50.19 51.03 130,369 -0.16(-0.32%)
Oct 12, 2011 50.67 51.93 50.57 51.19 276,364 +1.89(+3.84%)
Oct 11, 2011 48.51 49.88 48.40 49.30 259,457 +0.65(+1.33%)
Oct 10, 2011 47.35 48.67 47.35 48.65 137,742 +2.09(+4.48%)
Oct 07, 2011 47.53 47.65 46.31 46.56 196,254 -0.33(-0.71%)
Oct 06, 2011 45.76 46.92 45.55 46.89 169,367 +1.12(+2.46%)
Oct 05, 2011 44.10 45.79 43.80 45.77 767,390 +1.79(+4.07%)
Oct 04, 2011 42.60 44.31 41.97 43.98 587,561 +0.43(+0.98%)
Oct 03, 2011 44.31 45.03 43.52 43.55 401,918 -1.60(-3.55%)
Sep 30, 2011 46.29 46.89 45.14 45.16 176,238 -2.73(-5.69%)
Sep 29, 2011 48.70 48.83 47.30 47.88 124,710 +0.20(+0.42%)
Sep 28, 2011 48.68 48.95 47.60 47.68 49,682 -1.31(-2.68%)
Sep 27, 2011 48.59 49.86 48.59 48.99 130,018 +1.84(+3.91%)
Sep 26, 2011 46.35 47.29 45.74 47.15 198,877 -0.20(-0.43%)
Sep 23, 2011 46.60 47.65 46.43 47.35 172,614 +1.12(+2.42%)
Sep 22, 2011 47.53 47.83 45.88 46.23 295,915 -3.20(-6.48%)
Sep 21, 2011 50.98 51.21 49.40 49.44 182,518 -1.89(-3.69%)
Sep 20, 2011 52.05 52.39 51.29 51.33 145,154 -0.87(-1.66%)
Sep 19, 2011 51.95 52.43 51.40 52.19 131,671 -1.52(-2.82%)
Sep 16, 2011 53.85 53.97 53.30 53.71 187,882 +0.27(+0.50%)
Sep 15, 2011 53.37 53.44 52.71 53.44 215,056 +0.30(+0.57%)
Sep 14, 2011 52.87 53.54 52.15 53.14 46,539 -0.07(-0.14%)
Sep 13, 2011 53.13 53.34 52.75 53.21 60,097 +0.05(+0.09%)
Sep 12, 2011 52.70 53.17 52.22 53.17 110,535 -0.19(-0.36%)
Sep 09, 2011 54.28 54.31 53.11 53.36 56,371 -1.50(-2.74%)
Sep 08, 2011 55.03 55.65 54.73 54.86 57,537 -1.13(-2.02%)
Sep 07, 2011 55.33 56.12 55.32 55.99 24,291 +1.23(+2.25%)
Sep 06, 2011 53.48 54.86 53.45 54.76 181,028 -0.57(-1.04%)
Sep 02, 2011 55.34 55.72 54.97 55.33 96,016 -1.20(-2.12%)
Sep 01, 2011 57.21 57.51 56.44 56.53 95,322 -0.70(-1.23%)
Aug 31, 2011 56.91 57.26 56.31 57.24 131,024 +1.25(+2.23%)
Aug 30, 2011 55.45 56.26 55.29 55.99 72,221 +0.24(+0.43%)
Aug 29, 2011 54.73 55.76 54.73 55.75 71,539 +1.75(+3.24%)
Aug 26, 2011 53.07 54.12 52.36 54.00 76,241 +0.40(+0.75%)
Aug 25, 2011 54.22 54.44 53.23 53.59 62,229 -0.34(-0.63%)
Aug 24, 2011 53.59 54.24 53.38 53.93 145,783 -0.74(-1.35%)
Aug 23, 2011 53.32 54.69 52.98 54.67 509,046 +2.14(+4.07%)
Aug 22, 2011 53.15 53.43 52.23 52.53 123,874 -0.59(-1.11%)
Aug 19, 2011 53.23 54.44 53.12 53.12 90,983 -0.76(-1.41%)
Aug 18, 2011 54.46 54.46 53.15 53.89 114,151 -2.33(-4.14%)
Aug 17, 2011 56.60 56.94 55.84 56.21 108,839 -0.13(-0.22%)
Aug 16, 2011 56.47 56.73 55.88 56.34 168,652 -0.58(-1.02%)
Aug 15, 2011 56.68 56.93 56.23 56.92 120,222 +1.63(+2.94%)
Aug 12, 2011 55.54 55.80 54.86 55.29 66,384 +0.06(+0.12%)
Aug 11, 2011 53.72 55.76 53.58 55.23 110,421 +2.23(+4.21%)
Aug 10, 2011 54.03 54.57 53.00 53.00 230,511 -3.31(-5.88%)
Aug 09, 2011 56.64 56.30 53.03 56.30 715,312 +3.22(+6.07%)
Aug 08, 2011 55.07 55.72 52.95 53.08 169,362 -4.05(-7.09%)
Aug 05, 2011 57.80 58.17 55.47 57.14 242,553 -0.76(-1.31%)
Aug 04, 2011 59.25 59.40 57.87 57.90 171,975 -2.73(-4.51%)
Aug 03, 2011 60.66 60.82 59.41 60.63 182,004 -0.21(-0.35%)
Aug 02, 2011 62.08 62.15 60.84 60.84 152,077 -1.65(-2.63%)
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.