Skip to main content

S&P China SPDR (NY: GXC )

68.45 +0.12 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 62.74 63.71 62.72 63.69 126,785 +0.90(+1.44%)
Nov 27, 2015 62.79 62.94 62.51 62.79 66,196 -1.41(-2.20%)
Nov 25, 2015 64.24 64.20 64.20 64.20 239,418 -0.05(-0.08%)
Nov 24, 2015 63.65 64.43 63.52 64.25 119,685 -0.06(-0.09%)
Nov 23, 2015 64.32 64.66 64.18 64.31 38,669 -0.27(-0.42%)
Nov 20, 2015 64.39 64.85 64.39 64.58 65,561 +0.88(+1.39%)
Nov 19, 2015 63.41 64.03 63.41 63.70 33,657 +0.31(+0.48%)
Nov 18, 2015 62.59 63.39 62.59 63.39 23,245 +0.69(+1.09%)
Nov 17, 2015 62.85 63.18 62.60 62.70 23,824 -0.35(-0.55%)
Nov 16, 2015 62.03 63.25 62.03 63.05 106,468 +1.21(+1.95%)
Nov 13, 2015 62.56 62.56 61.67 61.84 71,483 -1.27(-2.00%)
Nov 12, 2015 63.44 63.81 63.03 63.11 41,325 -0.14(-0.22%)
Nov 11, 2015 63.81 63.81 63.15 63.25 102,236 -0.07(-0.12%)
Nov 10, 2015 63.40 63.47 62.89 63.32 52,406 -0.19(-0.30%)
Nov 09, 2015 64.37 64.51 63.27 63.51 177,485 -1.45(-2.23%)
Nov 06, 2015 64.42 64.99 64.21 64.96 51,127 -0.26(-0.39%)
Nov 05, 2015 65.11 65.37 64.80 65.22 93,130 +0.15(+0.23%)
Nov 04, 2015 65.66 65.73 64.79 65.07 102,873 +0.70(+1.09%)
Nov 03, 2015 63.87 64.59 63.87 64.37 59,098 +0.09(+0.14%)
Nov 02, 2015 63.58 64.34 63.54 64.27 47,877 +0.65(+1.03%)
Oct 30, 2015 63.82 63.86 63.51 63.62 154,348 +0.13(+0.21%)
Oct 29, 2015 63.30 63.58 63.13 63.49 150,800 -0.27(-0.43%)
Oct 28, 2015 64.27 64.70 63.17 63.76 115,635 -0.45(-0.70%)
Oct 27, 2015 64.04 64.27 63.82 64.21 78,906 -0.12(-0.19%)
Oct 26, 2015 64.10 64.55 64.10 64.33 81,142 -0.83(-1.27%)
Oct 23, 2015 64.85 65.38 64.68 65.16 73,580 +1.13(+1.77%)
Oct 22, 2015 63.11 64.13 63.11 64.03 45,333 +1.71(+2.75%)
Oct 21, 2015 63.24 63.24 62.23 62.31 67,713 -1.22(-1.91%)
Oct 20, 2015 63.49 63.68 63.27 63.53 173,129 +0.05(+0.08%)
Oct 19, 2015 63.49 63.67 63.20 63.48 47,208 -0.54(-0.84%)
Oct 16, 2015 63.55 64.02 63.27 64.02 59,166 +0.20(+0.31%)
Oct 15, 2015 63.09 63.82 62.78 63.82 51,711 +2.17(+3.51%)
Oct 14, 2015 62.18 62.30 61.52 61.65 21,741 -0.03(-0.05%)
Oct 13, 2015 61.92 62.36 61.69 61.69 25,213 -0.69(-1.10%)
Oct 12, 2015 62.61 62.61 62.21 62.37 16,490 +0.34(+0.55%)
Oct 09, 2015 62.24 62.46 61.84 62.03 30,985 -0.14(-0.23%)
Oct 08, 2015 61.32 62.31 61.32 62.17 48,304 +0.37(+0.60%)
Oct 07, 2015 61.81 62.28 61.24 61.80 478,174 +1.92(+3.20%)
Oct 06, 2015 59.86 60.25 59.64 59.88 85,260 -0.62(-1.03%)
Oct 05, 2015 60.05 60.73 59.93 60.50 176,159 +0.75(+1.26%)
Oct 02, 2015 57.69 59.76 57.49 59.75 40,271 +2.35(+4.09%)
Oct 01, 2015 57.46 57.60 56.81 57.40 33,153 +0.38(+0.67%)
Sep 30, 2015 56.80 57.21 56.53 57.02 29,687 +1.38(+2.48%)
Sep 29, 2015 55.29 55.86 55.12 55.64 53,583 +0.24(+0.43%)
Sep 28, 2015 56.24 56.24 55.22 55.40 108,633 -1.20(-2.12%)
Sep 25, 2015 57.42 57.60 56.52 56.60 69,224 -0.26(-0.47%)
Sep 24, 2015 56.34 56.92 56.00 56.86 51,080 -0.12(-0.20%)
Sep 23, 2015 57.57 57.64 56.93 56.98 97,298 -1.05(-1.81%)
Sep 22, 2015 58.03 58.04 57.36 58.03 64,004 -0.86(-1.46%)
Sep 21, 2015 59.00 59.27 58.71 58.89 38,549 +0.74(+1.28%)
Sep 18, 2015 58.68 59.00 57.99 58.15 59,431 -1.27(-2.14%)
Sep 17, 2015 59.03 60.32 58.61 59.42 178,689 -0.78(-1.29%)
Sep 16, 2015 59.35 60.40 59.32 60.20 81,208 +1.86(+3.19%)
Sep 15, 2015 57.58 58.42 57.58 58.34 35,808 +0.69(+1.19%)
Sep 14, 2015 57.67 57.82 57.18 57.65 112,117 -0.77(-1.32%)
Sep 11, 2015 57.81 58.42 57.49 58.42 75,135 +0.57(+0.99%)
Sep 10, 2015 57.65 58.31 57.51 57.85 61,910 +0.03(+0.06%)
Sep 09, 2015 58.97 59.62 57.70 57.82 137,681 +0.12(+0.22%)
Sep 08, 2015 56.22 57.82 56.22 57.69 626,310 +3.23(+5.92%)
Sep 04, 2015 55.00 54.47 54.47 54.47 88,391 -1.63(-2.90%)
Sep 03, 2015 56.14 57.05 55.99 56.10 187,384 +0.43(+0.77%)
Sep 02, 2015 55.55 55.74 54.93 55.67 676,286 +0.48(+0.87%)
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.