Skip to main content

S&P China SPDR (NY: GXC )

79.76 -0.13 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 57.13 57.59 57.01 57.17 81,298 +0.67(+1.18%)
Jan 28, 2011 57.68 57.68 56.32 56.50 86,502 -1.43(-2.47%)
Jan 27, 2011 58.09 58.18 57.81 57.94 132,390 +0.08(+0.13%)
Jan 26, 2011 57.88 58.06 57.69 57.86 134,873 +0.49(+0.85%)
Jan 25, 2011 57.38 57.56 56.98 57.38 237,231 -0.26(-0.46%)
Jan 24, 2011 57.35 57.67 57.32 57.64 79,624 -0.11(-0.18%)
Jan 21, 2011 58.41 58.49 57.73 57.74 106,323 -0.53(-0.90%)
Jan 20, 2011 58.67 58.67 57.71 58.27 98,068 -0.82(-1.38%)
Jan 19, 2011 59.67 59.67 58.88 59.09 123,410 -0.20(-0.34%)
Jan 18, 2011 59.20 59.30 58.92 59.29 84,350 -0.39(-0.65%)
Jan 14, 2011 59.51 59.72 59.31 59.68 49,112 +0.14(+0.23%)
Jan 13, 2011 59.79 59.79 59.36 59.54 85,849 -0.14(-0.23%)
Jan 12, 2011 59.87 59.87 59.42 59.68 87,630 +0.94(+1.60%)
Jan 11, 2011 58.87 58.97 58.63 58.74 90,004 +0.42(+0.71%)
Jan 10, 2011 58.24 58.40 58.01 58.32 91,251 -0.39(-0.66%)
Jan 07, 2011 58.94 59.12 58.22 58.72 62,009 -0.26(-0.44%)
Jan 06, 2011 59.00 59.11 58.76 58.97 241,392 -0.37(-0.62%)
Jan 05, 2011 58.88 59.45 58.81 59.34 172,371 +0.30(+0.51%)
Jan 04, 2011 58.98 59.04 58.49 59.04 119,806 +0.91(+1.57%)
Jan 03, 2011 58.26 58.39 58.07 58.13 123,227 +0.90(+1.57%)
Dec 31, 2010 57.19 57.30 57.11 57.23 58,394 +0.39(+0.69%)
Dec 30, 2010 57.10 57.25 56.81 56.84 75,004 -0.14(-0.24%)
Dec 29, 2010 56.86 57.09 56.79 56.98 165,419 +0.75(+1.34%)
Dec 28, 2010 56.46 56.46 55.98 56.23 290,910 -0.66(-1.15%)
Dec 27, 2010 56.45 57.01 56.35 56.88 374,586 -0.21(-0.36%)
Dec 23, 2010 57.12 57.17 56.92 57.09 417,693 -0.44(-0.76%)
Dec 22, 2010 57.70 57.71 57.42 57.53 1,095,148 -0.17(-0.30%)
Dec 21, 2010 57.26 57.82 57.24 57.70 113,975 +1.18(+2.09%)
Dec 20, 2010 56.68 56.75 56.30 56.52 248,542 -0.35(-0.62%)
Dec 17, 2010 56.71 56.98 56.68 56.87 132,598 +0.00(+0.01%)
Dec 16, 2010 56.92 56.99 56.64 56.87 209,034 -0.47(-0.82%)
Dec 15, 2010 57.80 57.95 57.23 57.34 96,141 -1.15(-1.97%)
Dec 14, 2010 58.87 58.88 58.27 58.49 137,177 -0.20(-0.34%)
Dec 13, 2010 58.90 59.15 58.69 58.69 91,494 +0.35(+0.60%)
Dec 10, 2010 58.19 58.46 58.19 58.34 56,078 +0.19(+0.32%)
Dec 09, 2010 58.26 58.26 57.90 58.16 74,911 -0.02(-0.03%)
Dec 08, 2010 58.62 58.71 57.94 58.17 109,584 -0.67(-1.14%)
Dec 07, 2010 59.60 59.74 58.84 58.84 975,483 -0.17(-0.29%)
Dec 06, 2010 58.89 59.09 58.75 59.02 76,098 -0.45(-0.76%)
Dec 03, 2010 58.74 59.61 58.74 59.47 85,729 -0.47(-0.78%)
Dec 02, 2010 59.18 60.11 59.17 59.94 194,111 +0.84(+1.42%)
Dec 01, 2010 58.83 59.31 58.81 59.10 65,509 +1.37(+2.37%)
Nov 30, 2010 57.60 58.11 57.54 57.73 97,501 -0.57(-0.97%)
Nov 29, 2010 57.99 58.40 57.57 58.30 76,293 +0.76(+1.31%)
Nov 26, 2010 57.80 57.89 57.49 57.54 49,078 -1.09(-1.86%)
Nov 24, 2010 58.15 58.63 58.63 58.63 66,885 +0.90(+1.57%)
Nov 23, 2010 57.74 57.95 57.42 57.73 191,143 -1.42(-2.40%)
Nov 22, 2010 59.06 59.43 58.41 59.15 164,291 -0.08(-0.14%)
Nov 19, 2010 59.04 59.28 58.46 59.23 100,031 -0.31(-0.53%)
Nov 18, 2010 59.46 59.85 59.46 59.55 131,186 +1.28(+2.19%)
Nov 17, 2010 57.85 58.58 57.76 58.27 111,086 -0.21(-0.36%)
Nov 16, 2010 59.66 59.66 58.32 58.48 151,187 -1.82(-3.01%)
Nov 15, 2010 60.65 60.97 60.21 60.29 141,584 -0.65(-1.07%)
Nov 12, 2010 61.58 61.71 60.56 60.94 115,079 -1.81(-2.88%)
Nov 11, 2010 62.65 62.75 62.11 62.75 78,662 +0.09(+0.14%)
Nov 10, 2010 62.10 62.67 61.61 62.66 165,447 +0.28(+0.46%)
Nov 09, 2010 63.25 63.36 62.07 62.38 341,488 -1.04(-1.64%)
Nov 08, 2010 63.45 63.45 63.04 63.42 70,937 +0.16(+0.26%)
Nov 05, 2010 63.00 63.26 62.92 63.26 127,386 -0.11(-0.18%)
Nov 04, 2010 63.06 63.47 62.93 63.37 295,404 +1.02(+1.64%)
Nov 03, 2010 61.89 62.34 61.28 62.34 122,232 +1.14(+1.86%)
Nov 02, 2010 61.15 61.26 60.93 61.21 52,955 +0.90(+1.49%)
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.