Skip to main content

S&P China SPDR (NY: GXC )

65.88 +0.56 (+0.85%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 56.36 56.36 55.76 56.14 496,879 +0.06(+0.10%)
Aug 29, 2013 56.11 56.56 55.98 56.08 183,605 +0.32(+0.58%)
Aug 28, 2013 55.57 56.21 55.33 55.76 136,919 -0.06(-0.10%)
Aug 27, 2013 56.28 56.35 55.73 55.81 555,902 -0.89(-1.56%)
Aug 26, 2013 57.12 57.22 56.52 56.70 100,774 -0.14(-0.24%)
Aug 23, 2013 56.84 56.96 56.33 56.84 293,775 -0.12(-0.21%)
Aug 22, 2013 56.38 57.05 56.38 56.96 253,842 +1.43(+2.58%)
Aug 21, 2013 55.77 56.00 55.16 55.52 281,857 -0.91(-1.61%)
Aug 20, 2013 56.33 56.69 56.23 56.43 387,777 -0.57(-1.00%)
Aug 19, 2013 57.37 57.53 56.89 57.00 148,862 -0.13(-0.23%)
Aug 16, 2013 57.61 57.75 57.11 57.13 139,219 -0.07(-0.12%)
Aug 15, 2013 57.40 57.49 56.94 57.20 154,594 -0.56(-0.96%)
Aug 14, 2013 57.86 58.01 57.68 57.76 156,587 -0.10(-0.18%)
Aug 13, 2013 57.60 58.07 57.36 57.86 136,757 +0.91(+1.60%)
Aug 12, 2013 56.36 57.02 56.36 56.95 382,333 +1.30(+2.33%)
Aug 09, 2013 55.33 55.86 55.33 55.65 103,163 +0.33(+0.60%)
Aug 08, 2013 54.81 55.56 54.63 55.32 177,522 +0.81(+1.49%)
Aug 07, 2013 54.70 54.77 54.43 54.51 225,710 -0.78(-1.41%)
Aug 06, 2013 55.56 55.56 55.00 55.29 156,232 -0.32(-0.57%)
Aug 05, 2013 55.83 55.83 55.30 55.60 59,473 -0.44(-0.79%)
Aug 02, 2013 55.78 56.13 55.75 56.05 86,035 +0.19(+0.33%)
Aug 01, 2013 55.23 56.14 55.23 55.86 185,120 +1.38(+2.53%)
Jul 31, 2013 54.65 55.01 54.25 54.48 1,010,041 -0.07(-0.13%)
Jul 30, 2013 54.80 54.86 54.42 54.56 478,742 +0.08(+0.15%)
Jul 29, 2013 54.67 54.82 54.43 54.48 199,902 -0.89(-1.62%)
Jul 26, 2013 54.84 55.40 54.58 55.37 90,180 +0.15(+0.28%)
Jul 25, 2013 54.72 55.26 54.69 55.22 164,060 +0.81(+1.48%)
Jul 24, 2013 54.81 54.83 54.02 54.41 127,209 -0.35(-0.65%)
Jul 23, 2013 54.57 54.98 54.39 54.77 83,179 +1.30(+2.43%)
Jul 22, 2013 53.14 53.61 53.04 53.47 86,691 +0.02(+0.05%)
Jul 19, 2013 53.24 53.59 53.15 53.45 71,849 +0.04(+0.08%)
Jul 18, 2013 53.44 53.65 53.25 53.41 63,245 -0.14(-0.27%)
Jul 17, 2013 53.67 53.80 53.43 53.55 66,457 +0.12(+0.23%)
Jul 16, 2013 53.38 53.43 53.08 53.43 101,253 +0.27(+0.50%)
Jul 15, 2013 52.64 53.34 52.64 53.16 75,777 +0.65(+1.24%)
Jul 12, 2013 52.74 52.79 52.31 52.51 83,013 -1.03(-1.93%)
Jul 11, 2013 52.65 53.57 52.62 53.54 308,405 +2.61(+5.12%)
Jul 10, 2013 51.18 51.30 50.79 50.94 127,951 -0.24(-0.48%)
Jul 09, 2013 51.15 51.41 51.06 51.18 120,709 +0.27(+0.54%)
Jul 08, 2013 50.93 51.43 50.83 50.91 97,919 +0.22(+0.43%)
Jul 05, 2013 50.93 50.95 50.23 50.69 237,154 +0.18(+0.35%)
Jul 03, 2013 50.29 50.87 50.07 50.51 232,988 -0.48(-0.95%)
Jul 02, 2013 51.51 51.81 50.63 51.00 146,188 -0.60(-1.17%)
Jul 01, 2013 51.81 52.07 51.40 51.60 206,319 -0.06(-0.11%)
Jun 28, 2013 51.48 52.06 51.29 51.66 310,247 +0.70(+1.38%)
Jun 26, 2013 50.70 51.08 50.50 50.96 290,121 +1.12(+2.25%)
Jun 25, 2013 49.74 50.09 49.30 49.84 483,578 +0.76(+1.54%)
Jun 24, 2013 48.95 49.51 48.60 49.08 410,963 -1.38(-2.73%)
Jun 21, 2013 50.46 50.90 49.63 50.46 175,607 +0.63(+1.26%)
Jun 20, 2013 51.14 51.14 49.28 49.83 811,435 -2.12(-4.07%)
Jun 19, 2013 52.71 53.04 51.85 51.94 238,912 -1.32(-2.48%)
Jun 18, 2013 53.09 53.29 52.99 53.26 421,006 +0.24(+0.45%)
Jun 17, 2013 52.99 53.42 52.89 53.02 138,898 +0.73(+1.39%)
Jun 14, 2013 52.86 52.89 52.10 52.30 382,892 -1.41(-2.62%)
Jun 13, 2013 52.57 53.78 52.57 53.70 263,522 +0.62(+1.16%)
Jun 12, 2013 53.48 53.51 52.76 53.09 337,440 -0.32(-0.61%)
Jun 11, 2013 53.24 53.75 53.08 53.41 156,954 -0.85(-1.57%)
Jun 10, 2013 54.34 54.47 54.03 54.26 132,919 -0.57(-1.04%)
Jun 07, 2013 54.60 55.19 54.44 54.83 211,269 -0.24(-0.43%)
Jun 06, 2013 54.33 55.11 54.29 55.07 192,299 +0.47(+0.87%)
Jun 05, 2013 55.06 55.28 54.57 54.59 189,709 -0.75(-1.36%)
Jun 04, 2013 55.74 55.88 55.08 55.35 303,428 -0.63(-1.12%)
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.