Skip to main content

S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 48.46 48.73 48.18 48.49 30,230 +0.26(+0.54%)
Aug 30, 2012 48.48 48.50 48.21 48.23 313,362 -0.72(-1.46%)
Aug 29, 2012 49.09 49.23 48.81 48.94 108,480 -0.14(-0.29%)
Aug 27, 2012 49.44 49.44 49.04 49.08 57,118 -0.65(-1.31%)
Aug 24, 2012 49.63 49.83 49.30 49.74 176,635 -0.05(-0.09%)
Aug 23, 2012 50.22 50.30 49.72 49.78 74,460 -0.31(-0.61%)
Aug 22, 2012 49.88 50.19 49.69 50.09 141,426 -0.22(-0.44%)
Aug 21, 2012 50.55 50.81 50.14 50.31 201,003 -0.27(-0.53%)
Aug 20, 2012 50.38 50.62 50.25 50.58 82,169 -0.01(-0.02%)
Aug 17, 2012 50.89 50.89 50.45 50.59 2,413,450 -0.02(-0.05%)
Aug 16, 2012 50.63 50.81 50.40 50.61 783,248 -0.15(-0.29%)
Aug 15, 2012 50.56 50.82 50.56 50.76 26,530 -0.22(-0.43%)
Aug 14, 2012 51.21 51.21 50.85 50.98 90,976 +0.20(+0.39%)
Aug 13, 2012 50.79 51.01 50.57 50.78 27,124 -0.39(-0.77%)
Aug 10, 2012 50.87 51.26 50.87 51.18 24,599 +0.01(+0.02%)
Aug 09, 2012 51.21 51.56 51.14 51.17 38,383 +0.20(+0.40%)
Aug 08, 2012 50.96 51.23 50.77 50.96 17,592 -0.08(-0.15%)
Aug 07, 2012 50.99 51.34 50.91 51.04 112,886 +0.42(+0.82%)
Aug 06, 2012 50.32 50.99 50.32 50.63 190,855 +0.47(+0.94%)
Aug 03, 2012 49.86 50.41 49.81 50.16 206,636 +1.02(+2.07%)
Aug 02, 2012 49.09 49.60 48.79 49.14 54,473 -0.58(-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.