Skip to main content

S&P China SPDR (NY: GXC )

66.07 -0.11 (-0.17%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 57.18 57.98 57.02 57.97 714,251 +1.09(+1.91%)
Dec 28, 2012 56.53 57.08 56.46 56.88 1,029,302 +0.13(+0.23%)
Dec 27, 2012 56.83 56.92 56.41 56.75 489,176 -0.01(-0.01%)
Dec 26, 2012 56.57 57.06 56.57 56.75 141,788 +0.58(+1.03%)
Dec 24, 2012 56.34 56.43 56.09 56.18 263,163 -0.26(-0.46%)
Dec 21, 2012 56.16 56.48 56.00 56.43 336,949 -0.75(-1.30%)
Dec 20, 2012 56.81 57.20 56.66 57.18 148,611 +0.51(+0.91%)
Dec 19, 2012 56.81 56.95 56.62 56.66 232,641 -0.00(-0.00%)
Dec 18, 2012 56.28 56.69 56.07 56.67 283,914 +0.26(+0.46%)
Dec 17, 2012 56.32 56.41 56.17 56.41 275,467 +0.19(+0.33%)
Dec 14, 2012 56.14 56.45 56.07 56.22 233,575 +0.74(+1.33%)
Dec 13, 2012 55.79 55.92 55.30 55.48 182,972 -0.50(-0.89%)
Dec 12, 2012 56.11 56.53 55.96 55.98 280,709 +0.17(+0.31%)
Dec 11, 2012 55.53 55.99 55.39 55.81 485,332 +0.16(+0.29%)
Dec 10, 2012 55.30 55.93 55.30 55.65 274,401 +0.43(+0.78%)
Dec 07, 2012 55.17 55.29 54.95 55.22 330,538 +0.23(+0.42%)
Dec 06, 2012 54.73 54.98 54.59 54.98 230,329 +0.09(+0.17%)
Dec 05, 2012 54.72 55.22 54.58 54.89 506,106 +1.25(+2.34%)
Dec 04, 2012 53.81 53.95 53.57 53.64 348,461 -0.33(-0.62%)
Nov 30, 2012 54.30 54.34 53.96 53.97 201,183 +0.13(+0.25%)
Nov 29, 2012 54.01 54.08 53.61 53.84 185,769 +0.16(+0.29%)
Nov 28, 2012 53.01 53.75 52.84 53.68 375,800 +0.30(+0.55%)
Nov 27, 2012 53.71 53.77 53.37 53.39 327,745 -0.68(-1.25%)
Nov 26, 2012 53.99 54.06 53.76 54.06 176,459 -0.11(-0.20%)
Nov 23, 2012 53.80 54.24 53.80 54.17 84,197 +0.97(+1.83%)
Nov 21, 2012 53.09 53.27 52.79 53.20 153,707 +0.42(+0.80%)
Nov 20, 2012 52.44 52.78 52.21 52.78 294,221 -0.43(-0.81%)
Nov 19, 2012 52.70 53.26 52.70 53.21 120,922 +1.11(+2.12%)
Nov 16, 2012 52.16 52.29 51.62 52.10 103,197 -0.02(-0.03%)
Nov 15, 2012 52.19 52.32 51.79 52.12 146,953 -0.09(-0.16%)
Nov 14, 2012 52.94 53.14 52.02 52.20 223,724 -0.60(-1.14%)
Nov 13, 2012 52.62 53.11 52.59 52.80 406,503 -0.87(-1.63%)
Nov 12, 2012 53.42 53.85 53.42 53.67 226,449 +0.30(+0.55%)
Nov 09, 2012 53.01 53.71 52.92 53.38 331,809 +0.21(+0.40%)
Nov 08, 2012 53.95 54.19 53.15 53.17 311,004 -0.97(-1.80%)
Nov 07, 2012 54.52 54.60 53.74 54.14 363,708 -1.18(-2.13%)
Nov 06, 2012 54.85 55.32 54.85 55.32 109,312 +0.37(+0.68%)
Nov 05, 2012 54.71 54.98 54.59 54.94 84,195 +0.44(+0.81%)
Nov 02, 2012 55.10 55.23 54.43 54.50 99,051 -0.37(-0.67%)
Nov 01, 2012 54.48 55.06 54.45 54.87 323,363 +1.52(+2.85%)
Oct 31, 2012 53.99 54.03 53.24 53.35 150,163 +0.06(+0.12%)
Oct 26, 2012 53.33 53.28 53.28 53.28 303,759 -0.71(-1.31%)
Oct 25, 2012 54.09 54.24 53.82 53.99 317,591 +0.16(+0.30%)
Oct 24, 2012 54.14 54.19 53.73 53.83 371,383 +0.70(+1.32%)
Oct 23, 2012 53.41 53.46 52.91 53.13 249,001 -0.15(-0.28%)
Oct 19, 2012 53.66 53.66 53.08 53.28 163,249 -0.53(-0.98%)
Oct 18, 2012 53.67 54.13 53.57 53.81 360,943 +0.02(+0.04%)
Oct 17, 2012 53.23 53.91 52.93 53.78 255,541 +0.66(+1.25%)
Oct 16, 2012 52.94 53.25 52.75 53.12 206,674 +0.44(+0.83%)
Oct 15, 2012 52.43 52.73 52.26 52.69 44,879 +0.40(+0.76%)
Oct 12, 2012 52.26 52.54 52.15 52.29 173,163 +0.23(+0.43%)
Oct 11, 2012 51.94 52.23 51.94 52.06 441,342 +0.90(+1.77%)
Oct 10, 2012 51.26 51.31 51.08 51.16 62,781 +0.33(+0.66%)
Oct 09, 2012 51.51 51.51 50.75 50.82 82,941 -0.36(-0.70%)
Oct 08, 2012 51.21 51.23 51.04 51.18 72,816 -0.65(-1.25%)
Oct 05, 2012 51.86 52.18 51.67 51.83 145,828 +0.38(+0.74%)
Oct 04, 2012 50.96 51.48 50.94 51.45 200,278 +0.52(+1.02%)
Oct 03, 2012 51.07 51.07 50.71 50.92 143,519 -0.07(-0.14%)
Oct 02, 2012 51.22 51.27 50.79 50.99 94,645 -0.01(-0.02%)
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.