Skip to main content

S&P China SPDR (NY: GXC )

72.47 +1.08 (+1.51%)
Streaming Delayed Price Updated: 11:01 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 55.10 55.61 55.01 55.30 84,445 -0.06(-0.11%)
Aug 30, 2010 55.65 55.72 55.22 55.36 69,286 -0.43(-0.78%)
Aug 27, 2010 55.01 55.94 54.80 55.80 37,575 +0.93(+1.70%)
Aug 26, 2010 55.34 55.47 54.77 54.87 93,752 -0.39(-0.71%)
Aug 25, 2010 54.87 55.33 54.47 55.26 146,026 -0.19(-0.34%)
Aug 24, 2010 55.53 55.72 54.99 55.45 189,765 -0.60(-1.06%)
Aug 23, 2010 56.43 56.47 55.96 56.04 136,186 -0.67(-1.18%)
Aug 20, 2010 56.51 56.75 56.13 56.71 28,001 +0.17(+0.30%)
Aug 19, 2010 56.91 56.98 56.17 56.54 98,046 -0.29(-0.50%)
Aug 18, 2010 56.77 57.19 56.53 56.83 122,323 -0.22(-0.39%)
Aug 17, 2010 57.09 57.44 56.94 57.05 322,875 +0.51(+0.90%)
Aug 16, 2010 56.30 56.83 56.23 56.54 357,721 +0.43(+0.77%)
Aug 13, 2010 56.12 56.22 55.87 56.12 128,198 +0.41(+0.74%)
Aug 12, 2010 55.65 56.00 55.14 55.70 134,180 -0.24(-0.43%)
Aug 11, 2010 56.33 56.33 55.77 55.94 139,348 -1.61(-2.80%)
Aug 10, 2010 57.62 57.71 57.06 57.55 157,076 -1.04(-1.78%)
Aug 09, 2010 58.48 58.61 58.27 58.60 183,672 +0.39(+0.67%)
Aug 06, 2010 58.21 58.21 57.48 58.21 150,652 -0.14(-0.25%)
Aug 05, 2010 58.04 58.35 57.84 58.35 388,783 -0.07(-0.12%)
Aug 04, 2010 58.29 58.60 57.98 58.42 504,037 +0.07(+0.12%)
Aug 03, 2010 57.87 58.44 57.61 58.35 388,664 -0.09(-0.15%)
Aug 02, 2010 57.96 58.63 57.90 58.44 64,984 +1.44(+2.53%)
Jul 30, 2010 56.99 57.15 56.06 56.99 53,309 +0.28(+0.50%)
Jul 29, 2010 56.97 57.13 56.17 56.71 70,262 -0.02(-0.03%)
Jul 28, 2010 56.75 56.92 56.39 56.73 35,920 +0.07(+0.13%)
Jul 27, 2010 57.12 57.14 56.32 56.66 378,333 -0.32(-0.56%)
Jul 26, 2010 56.61 57.09 56.41 56.97 235,301 +0.02(+0.03%)
Jul 23, 2010 56.48 56.99 56.00 56.96 61,478 +0.44(+0.77%)
Jul 22, 2010 56.29 56.72 55.94 56.52 129,038 +1.55(+2.82%)
Jul 21, 2010 55.81 55.81 54.77 54.97 32,674 -0.37(-0.66%)
Jul 20, 2010 54.25 55.34 54.07 55.34 345,586 +1.49(+2.77%)
Jul 19, 2010 53.93 53.95 53.36 53.85 54,476 +0.48(+0.90%)
Jul 16, 2010 53.36 54.10 53.25 53.36 48,366 -1.43(-2.61%)
Jul 15, 2010 54.51 54.80 53.88 54.80 47,560 -0.64(-1.15%)
Jul 14, 2010 55.27 55.49 54.95 55.43 69,378 -0.35(-0.63%)
Jul 13, 2010 55.45 55.91 55.41 55.78 23,408 +0.52(+0.94%)
Jul 12, 2010 55.62 55.64 55.03 55.26 49,990 -0.18(-0.32%)
Jul 09, 2010 55.44 55.47 54.72 55.44 75,505 +0.87(+1.60%)
Jul 08, 2010 54.46 54.62 54.10 54.57 49,977 +0.06(+0.10%)
Jul 07, 2010 53.19 54.57 53.14 54.52 55,093 +0.83(+1.56%)
Jul 06, 2010 53.93 54.49 53.27 53.68 45,842 +0.64(+1.21%)
Jul 02, 2010 53.04 53.51 52.66 53.04 34,850 -0.33(-0.61%)
Jul 01, 2010 53.06 53.38 52.27 53.36 63,528 +0.28(+0.52%)
Jun 30, 2010 53.50 53.95 53.01 53.09 74,083 -0.03(-0.06%)
Jun 29, 2010 53.85 54.04 52.92 53.12 144,822 -2.71(-4.86%)
Jun 25, 2010 55.83 55.98 55.12 55.83 51,430 +0.52(+0.94%)
Jun 24, 2010 55.75 55.77 55.14 55.31 37,516 -0.78(-1.40%)
Jun 23, 2010 56.35 56.35 55.61 56.09 133,099 +0.45(+0.81%)
Jun 22, 2010 56.30 56.60 55.50 55.64 77,916 -0.86(-1.52%)
Jun 21, 2010 56.62 57.11 56.03 56.50 119,977 +1.59(+2.90%)
Jun 18, 2010 54.91 55.11 54.72 54.91 83,795 +0.30(+0.55%)
Jun 17, 2010 54.90 55.00 54.16 54.60 291,881 -0.54(-0.99%)
Jun 16, 2010 54.70 55.33 54.60 55.15 85,352 +0.04(+0.08%)
Jun 15, 2010 54.25 55.12 54.01 55.10 199,835 +1.45(+2.69%)
Jun 14, 2010 54.30 54.58 53.49 53.66 77,092 -0.20(-0.38%)
Jun 11, 2010 52.81 53.90 52.64 53.86 72,201 +0.46(+0.86%)
Jun 10, 2010 52.92 53.49 52.64 53.41 88,396 +1.23(+2.35%)
Jun 09, 2010 52.61 53.18 51.87 52.18 141,807 +0.08(+0.15%)
Jun 08, 2010 51.55 52.19 50.97 52.10 52,257 +0.87(+1.69%)
Jun 07, 2010 51.90 52.16 51.08 51.23 63,094 -0.55(-1.06%)
Jun 04, 2010 51.78 52.76 51.49 51.78 70,790 -1.41(-2.65%)
Jun 03, 2010 53.55 53.55 52.53 53.19 57,778 -0.19(-0.35%)
Jun 02, 2010 52.49 53.48 52.04 53.38 197,031 +1.46(+2.82%)
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.