Skip to main content

S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 74.46 74.55 73.85 74.21 163,028 +1.61(+2.22%)
Jun 29, 2015 74.16 74.16 72.58 72.60 142,963 -2.19(-2.93%)
Jun 26, 2015 76.06 76.09 74.72 74.80 252,853 -2.04(-2.65%)
Jun 25, 2015 77.38 77.38 76.83 76.83 50,342 -1.18(-1.52%)
Jun 24, 2015 78.43 78.73 78.01 78.02 101,032 -0.03(-0.04%)
Jun 23, 2015 77.28 78.18 77.28 78.05 84,668 +1.50(+1.96%)
Jun 22, 2015 76.71 76.97 76.52 76.55 222,679 +0.61(+0.80%)
Jun 19, 2015 75.95 76.16 75.78 75.94 685,366 -0.73(-0.95%)
Jun 18, 2015 76.28 76.76 76.13 76.67 96,814 +0.38(+0.50%)
Jun 17, 2015 76.44 76.61 75.76 76.29 129,853 +0.36(+0.47%)
Jun 16, 2015 75.82 76.02 75.01 75.93 234,865 -0.66(-0.86%)
Jun 15, 2015 76.78 76.79 76.43 76.59 166,991 -1.95(-2.48%)
Jun 12, 2015 78.43 78.86 78.43 78.53 29,763 +0.59(+0.76%)
Jun 11, 2015 77.87 78.14 77.68 77.94 139,208 +0.56(+0.72%)
Jun 10, 2015 76.81 77.66 76.50 77.39 167,498 -0.19(-0.25%)
Jun 09, 2015 78.09 78.09 77.11 77.58 131,105 -1.30(-1.65%)
Jun 08, 2015 79.25 79.30 78.80 78.88 151,014 -0.10(-0.13%)
Jun 05, 2015 78.49 79.05 78.19 78.98 207,304 -0.35(-0.44%)
Jun 04, 2015 80.11 80.11 79.06 79.33 362,699 -0.65(-0.81%)
Jun 03, 2015 79.86 80.08 79.43 79.98 137,620 +0.42(+0.53%)
Jun 02, 2015 79.22 79.94 78.81 79.55 257,367 -0.01(-0.01%)
Jun 01, 2015 79.16 80.27 79.16 79.56 515,340 +1.19(+1.51%)
May 29, 2015 79.20 79.35 78.37 78.38 205,899 -1.07(-1.35%)
May 28, 2015 81.29 81.29 79.04 79.45 195,694 -2.67(-3.25%)
May 27, 2015 81.68 82.16 81.44 82.12 450,846 -0.02(-0.02%)
May 26, 2015 82.49 82.88 81.84 82.13 558,544 +0.28(+0.34%)
May 22, 2015 81.19 81.85 81.85 81.85 134,842 +2.16(+2.72%)
May 21, 2015 79.32 79.86 79.32 79.69 329,757 -0.19(-0.24%)
May 20, 2015 79.54 80.02 79.42 79.88 162,609 -0.44(-0.55%)
May 19, 2015 80.21 80.37 80.05 80.32 120,074 +0.91(+1.15%)
May 18, 2015 79.42 79.61 79.17 79.40 302,682 -0.81(-1.01%)
May 15, 2015 79.68 80.28 79.62 80.22 113,980 +1.09(+1.38%)
May 14, 2015 78.62 79.23 78.59 79.12 153,137 +1.00(+1.28%)
May 13, 2015 78.36 78.68 78.00 78.12 193,238 -0.47(-0.60%)
May 12, 2015 78.20 78.64 77.93 78.59 549,695 -0.34(-0.43%)
May 11, 2015 79.75 79.92 78.93 78.93 370,914 -0.36(-0.46%)
May 08, 2015 78.04 79.59 78.04 79.30 125,208 +1.95(+2.52%)
May 07, 2015 77.11 77.41 76.90 77.35 228,015 -0.27(-0.35%)
May 06, 2015 79.13 79.18 77.50 77.62 179,887 -1.75(-2.20%)
May 05, 2015 80.03 80.14 79.15 79.37 245,461 -2.72(-3.31%)
May 04, 2015 81.29 82.24 81.23 82.09 191,268 +0.80(+0.98%)
May 01, 2015 80.86 81.39 80.43 81.29 354,459 +0.66(+0.82%)
Apr 30, 2015 81.17 81.19 80.54 80.63 331,469 -0.90(-1.11%)
Apr 29, 2015 81.82 82.02 81.11 81.53 367,584 -1.10(-1.33%)
Apr 28, 2015 82.55 82.80 82.00 82.64 212,430 -0.08(-0.10%)
Apr 27, 2015 82.61 82.99 82.41 82.72 444,046 +1.14(+1.39%)
Apr 24, 2015 81.53 81.86 81.37 81.58 323,317 +0.29(+0.36%)
Apr 23, 2015 80.60 81.60 80.56 81.29 156,231 -0.51(-0.62%)
Apr 22, 2015 81.04 82.04 81.04 81.80 168,926 +1.56(+1.94%)
Apr 21, 2015 79.40 80.69 79.40 80.24 230,332 +1.63(+2.07%)
Apr 20, 2015 78.34 79.03 78.20 78.62 486,151 +0.23(+0.30%)
Apr 17, 2015 80.26 80.26 77.26 78.38 350,129 -2.68(-3.30%)
Apr 16, 2015 80.52 81.55 80.42 81.06 242,615 +1.10(+1.38%)
Apr 15, 2015 79.73 79.99 79.36 79.96 230,202 +0.17(+0.22%)
Apr 14, 2015 80.01 80.11 78.96 79.79 312,438 -1.03(-1.27%)
Apr 13, 2015 80.76 81.92 80.64 80.81 151,845 +0.85(+1.07%)
Apr 10, 2015 79.46 80.10 79.13 79.96 170,796 -0.80(-0.99%)
Apr 09, 2015 79.10 81.05 79.10 80.76 521,141 +2.93(+3.76%)
Apr 08, 2015 77.28 77.95 76.20 77.83 231,237 +4.80(+6.57%)
Apr 07, 2015 73.17 73.58 73.01 73.03 278,873 +0.03(+0.05%)
Apr 06, 2015 72.31 73.28 72.26 73.00 137,331 +0.76(+1.06%)
Apr 02, 2015 71.90 72.23 72.23 72.23 341,931 +0.94(+1.31%)
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.