Skip to main content

SPDR S&P China ETF (NY: GXC )

77.79 -0.23 (-0.29%)
Streaming Delayed Price Updated: 11:09 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 57.41 57.46 56.61 56.73 141,212 +0.07(+0.12%)
Oct 26, 2012 56.71 56.66 56.66 56.66 285,653 -0.75(-1.31%)
Oct 25, 2012 57.52 57.67 57.23 57.42 298,660 +0.17(+0.30%)
Oct 24, 2012 57.57 57.62 57.13 57.24 349,246 +0.75(+1.32%)
Oct 23, 2012 56.79 56.85 56.26 56.50 234,159 -0.16(-0.28%)
Oct 19, 2012 57.06 57.06 56.45 56.65 153,518 -0.56(-0.98%)
Oct 18, 2012 57.07 57.56 56.96 57.22 339,428 +0.02(+0.04%)
Oct 17, 2012 56.60 57.33 56.29 57.19 240,309 +0.70(+1.25%)
Oct 16, 2012 56.30 56.62 56.09 56.49 194,355 +0.46(+0.83%)
Oct 15, 2012 55.75 56.07 55.57 56.02 42,204 +0.42(+0.76%)
Oct 12, 2012 55.58 55.87 55.45 55.60 162,841 +0.24(+0.43%)
Oct 11, 2012 55.23 55.54 55.23 55.36 415,035 +0.96(+1.77%)
Oct 10, 2012 54.51 54.56 54.32 54.40 59,039 +0.36(+0.66%)
Oct 09, 2012 54.77 54.77 53.97 54.05 77,998 -0.38(-0.70%)
Oct 08, 2012 54.46 54.48 54.28 54.43 68,475 -0.69(-1.25%)
Oct 05, 2012 55.15 55.49 54.95 55.11 137,136 +0.41(+0.74%)
Oct 04, 2012 54.19 54.74 54.16 54.71 188,340 +0.55(+1.02%)
Oct 03, 2012 54.30 54.30 53.93 54.15 134,964 -0.07(-0.14%)
Oct 02, 2012 54.47 54.52 54.01 54.23 89,004 -0.01(-0.02%)
Oct 01, 2012 54.17 54.74 54.14 54.24 41,693 +0.31(+0.57%)
Sep 28, 2012 53.94 54.13 53.80 53.93 78,665 -0.06(-0.11%)
Sep 27, 2012 53.83 54.02 53.49 53.99 89,320 +1.24(+2.36%)
Sep 26, 2012 53.11 53.11 52.50 52.74 124,431 -0.42(-0.79%)
Sep 25, 2012 53.86 54.09 53.13 53.17 137,737 -0.70(-1.29%)
Sep 24, 2012 53.61 53.91 53.52 53.86 36,352 +0.07(+0.14%)
Sep 21, 2012 54.09 54.09 53.77 53.79 57,350 +0.22(+0.42%)
Sep 20, 2012 53.62 53.63 53.28 53.56 148,516 -0.70(-1.30%)
Sep 19, 2012 53.89 54.35 53.80 54.27 85,564 +0.81(+1.52%)
Sep 18, 2012 53.61 53.63 53.30 53.46 45,248 -0.18(-0.33%)
Sep 17, 2012 54.18 54.18 53.59 53.63 53,350 -0.66(-1.22%)
Sep 14, 2012 54.24 54.91 54.13 54.29 132,483 +0.70(+1.30%)
Sep 13, 2012 52.22 53.97 52.17 53.60 242,053 +1.15(+2.20%)
Sep 12, 2012 52.46 52.55 52.24 52.45 263,792 +0.26(+0.49%)
Sep 11, 2012 51.73 52.22 51.73 52.19 38,862 +0.63(+1.22%)
Sep 10, 2012 51.92 52.10 51.52 51.56 78,714 -0.66(-1.27%)
Sep 07, 2012 52.04 52.40 51.98 52.22 205,513 +1.11(+2.17%)
Sep 06, 2012 50.38 51.24 50.21 51.11 86,114 +1.04(+2.07%)
Sep 05, 2012 50.02 50.23 49.89 50.08 37,337 -0.38(-0.76%)
Sep 04, 2012 50.76 50.76 50.30 50.46 100,834 -0.65(-1.26%)
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%)
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.