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 (%)
Mar 30, 2012 52.96 53.05 52.61 52.74 46,667 +0.47(+0.90%)
Mar 29, 2012 51.97 52.30 51.53 52.27 248,205 -0.47(-0.89%)
Mar 28, 2012 53.41 53.41 52.40 52.74 477,411 -0.76(-1.43%)
Mar 27, 2012 53.99 53.99 53.46 53.51 213,501 -0.10(-0.19%)
Mar 26, 2012 53.17 53.68 53.17 53.61 158,343 +0.68(+1.28%)
Mar 23, 2012 52.73 52.95 52.43 52.93 115,619 +0.09(+0.18%)
Mar 22, 2012 52.98 53.08 52.52 52.84 76,562 -0.60(-1.13%)
Mar 21, 2012 53.33 53.59 53.13 53.44 81,300 +0.14(+0.26%)
Mar 20, 2012 53.52 53.52 53.04 53.30 909,106 -1.20(-2.21%)
Mar 19, 2012 54.32 54.84 54.13 54.50 108,263 -0.79(-1.44%)
Mar 16, 2012 55.31 55.44 54.93 55.30 173,604 +0.06(+0.11%)
Mar 15, 2012 55.02 55.39 54.83 55.24 55,555 +0.15(+0.28%)
Mar 14, 2012 55.70 56.05 54.87 55.08 190,450 -1.41(-2.50%)
Mar 13, 2012 55.35 56.52 55.35 56.49 646,056 +1.45(+2.63%)
Mar 12, 2012 55.23 55.30 54.78 55.04 416,943 -0.40(-0.72%)
Mar 09, 2012 55.28 55.60 55.18 55.44 66,144 +0.55(+1.00%)
Mar 08, 2012 54.82 55.12 54.57 54.90 65,027 +1.04(+1.93%)
Mar 07, 2012 53.58 53.93 53.47 53.86 238,407 +0.57(+1.07%)
Mar 06, 2012 53.84 53.88 52.99 53.28 327,194 -2.04(-3.69%)
Mar 05, 2012 55.88 55.88 55.12 55.33 132,182 -1.19(-2.10%)
Mar 02, 2012 56.23 56.61 56.20 56.52 468,815 +0.05(+0.10%)
Mar 01, 2012 56.09 56.54 56.04 56.46 982,469 +0.16(+0.29%)
Feb 29, 2012 56.71 56.94 56.23 56.30 1,105,221 -0.17(-0.30%)
Feb 28, 2012 56.14 56.52 56.08 56.47 265,629 +0.80(+1.44%)
Feb 27, 2012 55.35 55.82 55.09 55.67 355,849 -0.52(-0.93%)
Feb 24, 2012 56.12 56.43 56.02 56.19 250,599 +0.16(+0.29%)
Feb 23, 2012 55.98 56.15 55.71 56.03 98,759 -0.22(-0.40%)
Feb 22, 2012 56.10 56.31 55.93 56.25 99,206 +0.60(+1.08%)
Feb 21, 2012 56.09 56.12 55.47 55.65 261,033 -0.52(-0.93%)
Feb 17, 2012 56.56 56.56 55.93 56.18 156,767 -0.11(-0.19%)
Feb 16, 2012 55.49 56.32 55.49 56.29 596,159 +0.73(+1.32%)
Feb 15, 2012 55.94 55.99 55.42 55.55 2,360,416 +0.74(+1.35%)
Feb 14, 2012 54.81 54.84 54.49 54.81 70,610 -0.04(-0.07%)
Feb 13, 2012 54.90 55.07 54.60 54.85 93,263 +0.43(+0.79%)
Feb 10, 2012 54.57 54.57 54.03 54.42 132,408 -1.30(-2.33%)
Feb 09, 2012 55.78 55.87 55.31 55.71 142,004 -0.02(-0.03%)
Feb 08, 2012 55.28 55.73 55.25 55.73 1,344,736 +1.26(+2.31%)
Feb 07, 2012 54.40 54.61 54.07 54.47 126,353 -0.24(-0.44%)
Feb 06, 2012 54.70 54.80 54.57 54.71 325,245 -0.68(-1.23%)
Feb 03, 2012 55.15 55.58 55.15 55.39 195,494 +0.91(+1.67%)
Feb 02, 2012 54.40 54.90 54.36 54.48 194,230 +0.51(+0.94%)
Feb 01, 2012 53.71 54.39 53.71 53.97 250,301 +0.86(+1.61%)
Jan 31, 2012 53.42 53.50 52.68 53.12 111,631 +0.29(+0.54%)
Jan 30, 2012 52.72 53.06 52.30 52.83 150,690 -1.33(-2.45%)
Jan 27, 2012 53.72 54.17 53.68 54.16 68,821 +0.45(+0.83%)
Jan 26, 2012 54.32 54.49 53.51 53.71 74,961 -0.34(-0.63%)
Jan 25, 2012 53.16 54.09 53.07 54.05 103,922 +0.76(+1.42%)
Jan 24, 2012 52.89 53.36 52.77 53.29 76,495 +0.01(+0.01%)
Jan 23, 2012 53.07 53.85 53.01 53.28 119,211 +0.37(+0.70%)
Jan 20, 2012 52.85 52.95 52.51 52.91 189,539 +0.00(+0.00%)
Jan 19, 2012 53.00 53.20 52.71 52.91 155,696 +0.25(+0.47%)
Jan 18, 2012 51.89 52.77 51.71 52.67 1,010,485 +1.08(+2.09%)
Jan 17, 2012 51.97 52.02 51.39 51.59 205,698 +0.83(+1.64%)
Jan 13, 2012 50.56 50.80 50.13 50.75 77,790 -0.23(-0.45%)
Jan 12, 2012 50.89 51.01 50.55 50.99 86,665 +0.36(+0.72%)
Jan 11, 2012 50.50 50.70 50.29 50.62 146,671 +0.15(+0.29%)
Jan 10, 2012 50.14 50.76 50.14 50.48 133,681 +1.25(+2.54%)
Jan 09, 2012 49.14 49.36 48.96 49.23 214,097 +0.74(+1.53%)
Jan 06, 2012 48.99 48.99 48.43 48.49 48,642 -0.67(-1.37%)
Jan 05, 2012 48.79 49.37 48.66 49.16 44,551 +0.14(+0.28%)
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.