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 (%)
Feb 29, 2012 56.21 56.44 55.73 55.80 1,115,120 -0.17(-0.30%)
Feb 28, 2012 55.64 56.02 55.58 55.97 268,009 +0.80(+1.44%)
Feb 27, 2012 54.86 55.32 54.60 55.17 359,036 -0.52(-0.93%)
Feb 24, 2012 55.62 55.93 55.52 55.69 252,844 +0.16(+0.29%)
Feb 23, 2012 55.48 55.65 55.22 55.53 99,643 -0.22(-0.40%)
Feb 22, 2012 55.60 55.81 55.43 55.76 100,095 +0.60(+1.08%)
Feb 21, 2012 55.59 55.63 54.98 55.16 263,371 -0.52(-0.93%)
Feb 17, 2012 56.06 56.06 55.43 55.68 158,171 -0.11(-0.19%)
Feb 16, 2012 55.00 55.82 55.00 55.79 601,499 +0.73(+1.32%)
Feb 15, 2012 55.44 55.50 54.93 55.06 2,381,559 +0.73(+1.35%)
Feb 14, 2012 54.33 54.35 54.00 54.33 71,242 -0.04(-0.07%)
Feb 13, 2012 54.41 54.59 54.12 54.36 94,098 +0.43(+0.79%)
Feb 10, 2012 54.08 54.08 53.55 53.94 133,594 -1.28(-2.33%)
Feb 09, 2012 55.29 55.37 54.82 55.22 143,276 -0.02(-0.03%)
Feb 08, 2012 54.79 55.24 54.76 55.24 1,356,781 +1.25(+2.31%)
Feb 07, 2012 53.91 54.13 53.59 53.99 127,485 -0.24(-0.44%)
Feb 06, 2012 54.22 54.32 54.08 54.23 328,158 -0.67(-1.23%)
Feb 03, 2012 54.66 55.08 54.66 54.90 197,245 +0.90(+1.67%)
Feb 02, 2012 53.92 54.41 53.87 54.00 195,969 +0.50(+0.94%)
Feb 01, 2012 53.23 53.91 53.23 53.49 252,543 +0.85(+1.61%)
Jan 31, 2012 52.94 53.03 52.22 52.64 112,630 +0.28(+0.54%)
Jan 30, 2012 52.25 52.59 51.83 52.36 152,040 -1.32(-2.45%)
Jan 27, 2012 53.25 53.69 53.20 53.68 69,437 +0.44(+0.83%)
Jan 26, 2012 53.84 54.00 53.03 53.23 75,633 -0.34(-0.63%)
Jan 25, 2012 52.69 53.61 52.60 53.57 104,853 +0.75(+1.42%)
Jan 24, 2012 52.42 52.89 52.30 52.82 77,180 +0.01(+0.01%)
Jan 23, 2012 52.60 53.37 52.54 52.81 120,279 +0.37(+0.70%)
Jan 20, 2012 52.38 52.48 52.04 52.44 191,236 +0.00(+0.00%)
Jan 19, 2012 52.53 52.73 52.24 52.44 157,091 +0.24(+0.47%)
Jan 18, 2012 51.43 52.30 51.25 52.20 1,019,536 +1.07(+2.09%)
Jan 17, 2012 51.51 51.56 50.94 51.13 207,540 +0.83(+1.64%)
Jan 13, 2012 50.11 50.35 49.68 50.30 78,486 -0.23(-0.45%)
Jan 12, 2012 50.43 50.56 50.10 50.53 87,441 +0.36(+0.72%)
Jan 11, 2012 50.05 50.25 49.85 50.17 147,984 +0.15(+0.29%)
Jan 10, 2012 49.69 50.31 49.69 50.03 134,878 +1.24(+2.54%)
Jan 09, 2012 48.71 48.92 48.53 48.79 216,015 +0.73(+1.53%)
Jan 06, 2012 48.55 48.55 48.00 48.06 49,078 -0.67(-1.37%)
Jan 05, 2012 48.36 48.94 48.23 48.72 44,950 +0.14(+0.28%)
Jan 04, 2012 48.43 48.61 48.32 48.58 55,697 +0.95(+1.99%)
Dec 30, 2011 47.48 47.75 47.48 47.64 59,155 +0.05(+0.11%)
Dec 29, 2011 47.57 47.75 47.38 47.58 140,348 +0.15(+0.32%)
Dec 28, 2011 47.73 47.77 47.28 47.43 175,427 -0.81(-1.68%)
Dec 27, 2011 48.09 48.32 47.98 48.24 164,211 -0.08(-0.16%)
Dec 23, 2011 48.09 48.39 47.91 48.32 646,453 +0.87(+1.84%)
Dec 21, 2011 47.12 47.44 46.50 47.44 139,996 -0.38(-0.80%)
Dec 20, 2011 46.85 47.89 46.81 47.83 77,674 +1.94(+4.23%)
Dec 19, 2011 46.89 46.93 45.84 45.88 136,722 -1.19(-2.53%)
Dec 16, 2011 47.17 47.55 46.75 47.08 128,576 +0.79(+1.70%)
Dec 15, 2011 46.81 46.98 46.21 46.29 139,128 -0.20(-0.43%)
Dec 14, 2011 46.92 46.97 46.29 46.49 138,141 -0.48(-1.02%)
Dec 13, 2011 47.81 48.02 46.85 46.97 158,354 -0.38(-0.80%)
Dec 12, 2011 47.90 47.93 46.97 47.35 105,790 -1.76(-3.58%)
Dec 09, 2011 48.61 49.37 48.60 49.10 402,843 +0.93(+1.93%)
Dec 08, 2011 49.14 49.33 48.04 48.18 89,396 -1.50(-3.02%)
Dec 07, 2011 49.36 49.83 49.01 49.68 96,846 +0.16(+0.32%)
Dec 06, 2011 49.78 49.84 49.17 49.52 84,437 -0.59(-1.18%)
Dec 05, 2011 50.28 50.49 49.80 50.11 94,727 +0.61(+1.23%)
Dec 02, 2011 50.18 50.33 49.37 49.50 109,972 -0.37(-0.75%)
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.