Skip to main content

S&P China SPDR (NY: GXC )

74.84 +2.99 (+4.16%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 51.08 51.36 50.78 51.10 28,682 +0.27(+0.54%)
Aug 30, 2012 51.10 51.12 50.81 50.83 297,316 -0.75(-1.46%)
Aug 29, 2012 51.74 51.88 51.44 51.59 102,925 -0.15(-0.29%)
Aug 27, 2012 52.11 52.11 51.68 51.73 54,193 -0.69(-1.31%)
Aug 24, 2012 52.31 52.52 51.97 52.42 167,590 -0.05(-0.09%)
Aug 23, 2012 52.93 53.01 52.41 52.47 70,647 -0.32(-0.61%)
Aug 22, 2012 52.57 52.90 52.37 52.79 134,184 -0.23(-0.44%)
Aug 21, 2012 53.28 53.56 52.84 53.03 190,710 -0.28(-0.53%)
Aug 20, 2012 53.10 53.35 52.96 53.31 77,961 -0.01(-0.02%)
Aug 17, 2012 53.64 53.64 53.18 53.32 2,289,861 -0.02(-0.05%)
Aug 16, 2012 53.36 53.55 53.12 53.34 743,139 -0.16(-0.29%)
Aug 15, 2012 53.29 53.56 53.29 53.50 25,171 -0.23(-0.43%)
Aug 14, 2012 53.97 53.98 53.59 53.73 86,317 +0.21(+0.39%)
Aug 13, 2012 53.53 53.76 53.30 53.52 25,735 -0.41(-0.77%)
Aug 10, 2012 53.61 54.03 53.61 53.94 23,340 +0.01(+0.02%)
Aug 09, 2012 53.98 54.34 53.90 53.93 36,417 +0.22(+0.40%)
Aug 08, 2012 53.71 54.00 53.51 53.71 16,691 -0.08(-0.15%)
Aug 07, 2012 53.74 54.11 53.66 53.80 107,105 +0.44(+0.82%)
Aug 06, 2012 53.03 53.75 53.03 53.36 181,081 +0.50(+0.94%)
Aug 03, 2012 52.55 53.13 52.50 52.86 196,055 +1.07(+2.07%)
Aug 02, 2012 51.74 52.28 51.42 51.79 51,684 -0.61(-1.17%)
Aug 01, 2012 52.68 52.77 52.25 52.41 98,547 +0.22(+0.41%)
Jul 31, 2012 52.28 52.62 52.19 52.19 30,491 +0.12(+0.22%)
Jul 30, 2012 51.90 52.31 51.86 52.07 91,494 -0.44(-0.84%)
Jul 27, 2012 51.49 52.66 51.45 52.51 67,611 +1.47(+2.87%)
Jul 26, 2012 51.01 51.22 50.68 51.05 53,006 +0.91(+1.82%)
Jul 25, 2012 50.48 50.59 50.02 50.14 33,911 -0.15(-0.30%)
Jul 24, 2012 50.64 50.64 50.09 50.28 46,631 +0.07(+0.13%)
Jul 23, 2012 50.13 50.37 49.70 50.22 53,500 -0.89(-1.73%)
Jul 20, 2012 51.51 51.53 50.90 51.10 63,201 -0.81(-1.56%)
Jul 19, 2012 51.46 52.00 51.44 51.92 73,639 +0.72(+1.41%)
Jul 18, 2012 50.62 51.39 50.62 51.20 43,481 -0.42(-0.82%)
Jul 17, 2012 51.28 51.71 50.70 51.62 62,422 +0.67(+1.32%)
Jul 16, 2012 50.82 51.00 50.54 50.95 27,677 -0.28(-0.55%)
Jul 13, 2012 50.86 51.34 50.86 51.23 40,323 +0.69(+1.36%)
Jul 12, 2012 50.49 50.75 50.12 50.54 228,835 -0.88(-1.71%)
Jul 11, 2012 51.57 51.60 51.07 51.42 31,788 +0.34(+0.66%)
Jul 10, 2012 51.98 52.13 50.82 51.08 37,654 -0.80(-1.53%)
Jul 09, 2012 52.07 52.07 51.67 51.88 21,280 -0.65(-1.25%)
Jul 06, 2012 52.70 52.76 52.26 52.53 38,354 -0.70(-1.31%)
Jul 05, 2012 53.11 53.44 52.89 53.23 133,392 -0.02(-0.05%)
Jul 03, 2012 52.86 53.37 52.68 53.25 33,167 +0.64(+1.21%)
Jul 02, 2012 52.60 52.76 52.27 52.61 41,452 -0.15(-0.28%)
Jun 29, 2012 52.22 52.77 52.02 52.76 63,253 +1.80(+3.53%)
Jun 28, 2012 51.08 51.08 50.42 50.96 59,971 -0.54(-1.05%)
Jun 27, 2012 51.43 51.58 51.22 51.50 111,008 +0.84(+1.67%)
Jun 26, 2012 50.77 51.02 50.36 50.66 45,948 +0.44(+0.87%)
Jun 25, 2012 50.57 50.57 49.91 50.22 94,004 -1.04(-2.02%)
Jun 22, 2012 51.49 51.49 50.98 51.25 1,070,523 +0.19(+0.37%)
Jun 21, 2012 52.76 52.76 51.05 51.06 121,922 -2.27(-4.26%)
Jun 20, 2012 53.61 53.82 52.86 53.33 339,489 -0.46(-0.86%)
Jun 19, 2012 53.51 54.13 53.46 53.80 152,593 +0.58(+1.09%)
Jun 18, 2012 52.94 53.27 52.70 53.22 111,232 +0.38(+0.71%)
Jun 15, 2012 52.47 52.84 52.33 52.84 62,831 +0.91(+1.75%)
Jun 14, 2012 51.53 52.25 51.36 51.93 69,880 +0.13(+0.25%)
Jun 13, 2012 51.96 52.39 51.74 51.80 69,436 -0.03(-0.06%)
Jun 12, 2012 51.66 51.92 51.47 51.84 124,574 +1.10(+2.16%)
Jun 11, 2012 51.91 52.05 50.74 50.74 61,794 -0.28(-0.54%)
Jun 08, 2012 51.11 51.19 50.75 51.01 420,819 -1.02(-1.97%)
Jun 07, 2012 52.81 53.05 51.96 52.04 467,339 +0.68(+1.33%)
Jun 06, 2012 50.44 51.38 50.35 51.36 158,200 +1.39(+2.78%)
Jun 05, 2012 49.72 50.03 49.56 49.96 87,524 +0.08(+0.16%)
Jun 04, 2012 49.68 50.01 49.47 49.88 150,391 +0.02(+0.03%)
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.