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, 2012 52.94 53.03 52.22 52.65 112,627 +0.28(+0.54%)
Jan 30, 2012 52.26 52.59 51.83 52.36 152,035 -1.32(-2.45%)
Jan 27, 2012 53.25 53.69 53.21 53.68 69,435 +0.44(+0.83%)
Jan 26, 2012 53.84 54.01 53.04 53.23 75,630 -0.34(-0.63%)
Jan 25, 2012 52.69 53.61 52.60 53.57 104,849 +0.75(+1.42%)
Jan 24, 2012 52.42 52.89 52.30 52.82 77,177 +0.01(+0.01%)
Jan 23, 2012 52.60 53.37 52.54 52.81 120,275 +0.37(+0.70%)
Jan 20, 2012 52.39 52.48 52.04 52.45 191,230 +0.00(+0.00%)
Jan 19, 2012 52.53 52.73 52.24 52.45 157,086 +0.24(+0.47%)
Jan 18, 2012 51.43 52.30 51.25 52.20 1,019,502 +1.07(+2.09%)
Jan 17, 2012 51.51 51.56 50.94 51.13 207,533 +0.83(+1.64%)
Jan 13, 2012 50.11 50.35 49.69 50.31 78,484 -0.23(-0.45%)
Jan 12, 2012 50.44 50.56 50.11 50.53 87,438 +0.36(+0.72%)
Jan 11, 2012 50.05 50.25 49.85 50.18 147,979 +0.15(+0.29%)
Jan 10, 2012 49.69 50.31 49.69 50.03 134,874 +1.24(+2.54%)
Jan 09, 2012 48.71 48.92 48.53 48.79 216,008 +0.73(+1.53%)
Jan 06, 2012 48.55 48.55 48.00 48.06 49,076 -0.67(-1.37%)
Jan 05, 2012 48.36 48.94 48.23 48.72 44,949 +0.14(+0.28%)
Jan 04, 2012 48.43 48.61 48.32 48.59 55,695 +0.95(+1.99%)
Dec 30, 2011 47.48 47.75 47.48 47.64 59,153 +0.05(+0.11%)
Dec 29, 2011 47.57 47.75 47.38 47.58 140,343 +0.15(+0.32%)
Dec 28, 2011 47.73 47.77 47.29 47.43 175,421 -0.81(-1.68%)
Dec 27, 2011 48.10 48.32 47.98 48.24 164,205 -0.08(-0.16%)
Dec 23, 2011 48.10 48.39 47.91 48.32 646,431 +0.87(+1.84%)
Dec 21, 2011 47.12 47.45 46.50 47.45 139,991 -0.38(-0.80%)
Dec 20, 2011 46.85 47.89 46.81 47.83 77,672 +1.94(+4.23%)
Dec 19, 2011 46.90 46.93 45.84 45.89 136,718 -1.19(-2.53%)
Dec 16, 2011 47.17 47.55 46.75 47.08 128,572 +0.79(+1.70%)
Dec 15, 2011 46.82 46.98 46.21 46.29 139,124 -0.20(-0.43%)
Dec 14, 2011 46.92 46.98 46.29 46.49 138,137 -0.48(-1.02%)
Dec 13, 2011 47.81 48.02 46.85 46.97 158,349 -0.38(-0.80%)
Dec 12, 2011 47.90 47.93 46.98 47.35 105,787 -1.76(-3.58%)
Dec 09, 2011 48.61 49.37 48.60 49.11 402,831 +0.93(+1.93%)
Dec 08, 2011 49.14 49.33 48.04 48.18 89,394 -1.50(-3.02%)
Dec 07, 2011 49.36 49.83 49.01 49.68 96,843 +0.16(+0.32%)
Dec 06, 2011 49.78 49.84 49.17 49.52 84,435 -0.59(-1.18%)
Dec 05, 2011 50.29 50.49 49.80 50.11 94,724 +0.61(+1.23%)
Dec 02, 2011 50.18 50.33 49.37 49.50 109,969 -0.37(-0.75%)
Dec 01, 2011 49.84 50.16 49.65 49.87 182,277 -0.05(-0.11%)
Nov 30, 2011 49.30 50.01 49.04 49.93 183,834 +2.93(+6.23%)
Nov 29, 2011 47.03 47.55 46.78 47.00 456,777 -0.12(-0.26%)
Nov 28, 2011 47.13 47.38 46.74 47.12 164,442 +1.62(+3.56%)
Nov 25, 2011 45.42 46.10 45.38 45.50 75,851 +0.17(+0.37%)
Nov 23, 2011 45.99 46.07 45.31 45.33 121,503 -1.13(-2.42%)
Nov 22, 2011 46.31 46.75 45.90 46.46 85,859 +0.18(+0.39%)
Nov 21, 2011 46.72 46.72 45.65 46.28 307,476 -1.44(-3.01%)
Nov 18, 2011 48.19 48.19 47.55 47.71 62,670 +0.06(+0.13%)
Nov 17, 2011 49.15 49.43 47.56 47.65 198,610 -1.32(-2.69%)
Nov 16, 2011 49.47 50.04 48.95 48.97 160,782 -1.81(-3.57%)
Nov 15, 2011 50.51 51.02 50.18 50.78 88,400 +0.61(+1.21%)
Nov 14, 2011 50.62 50.62 49.67 50.17 48,815 -0.43(-0.84%)
Nov 11, 2011 50.39 50.94 50.27 50.60 95,690 +0.78(+1.56%)
Nov 10, 2011 50.09 50.26 49.42 49.82 106,205 +0.52(+1.05%)
Nov 09, 2011 50.29 50.51 49.09 49.30 209,572 -2.98(-5.69%)
Nov 08, 2011 51.78 52.28 50.92 52.28 89,277 +0.37(+0.70%)
Nov 07, 2011 51.58 51.94 50.90 51.91 88,802 +0.65(+1.26%)
Nov 04, 2011 51.25 51.41 50.32 51.27 123,526 -0.78(-1.49%)
Nov 03, 2011 51.35 52.37 50.87 52.04 179,559 +0.87(+1.69%)
Nov 02, 2011 50.42 51.28 50.22 51.18 136,536 +2.12(+4.33%)
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.