Skip to main content

S&P China SPDR (NY: GXC )

68.92 -1.11 (-1.58%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 61.17 61.43 61.15 61.27 40,309 +0.11(+0.17%)
Jun 27, 2014 60.93 61.25 60.87 61.17 193,452 +0.09(+0.15%)
Jun 26, 2014 61.00 61.28 60.87 61.08 39,233 +0.57(+0.94%)
Jun 25, 2014 60.09 60.55 60.09 60.51 20,476 +0.50(+0.83%)
Jun 24, 2014 60.32 60.67 59.94 60.01 47,293 -0.17(-0.28%)
Jun 23, 2014 60.07 60.30 59.94 60.18 138,894 -0.49(-0.81%)
Jun 20, 2014 60.55 60.82 60.55 60.67 56,835 -0.11(-0.18%)
Jun 19, 2014 60.69 60.89 60.56 60.78 81,366 -0.56(-0.92%)
Jun 18, 2014 60.95 61.40 60.58 61.34 45,548 +0.47(+0.78%)
Jun 17, 2014 60.57 61.01 60.49 60.87 87,662 -0.11(-0.18%)
Jun 16, 2014 60.90 61.01 60.68 60.98 949,326 +0.02(+0.04%)
Jun 13, 2014 60.66 61.01 60.65 60.96 61,562 +0.64(+1.07%)
Jun 12, 2014 60.60 60.60 60.08 60.31 153,220 -0.04(-0.07%)
Jun 11, 2014 60.27 60.57 60.27 60.35 58,327 -0.31(-0.52%)
Jun 10, 2014 60.67 60.69 60.52 60.67 70,261 +0.86(+1.44%)
Jun 06, 2014 59.61 59.88 59.61 59.81 62,125 +0.02(+0.03%)
Jun 05, 2014 59.74 59.97 59.49 59.79 40,499 +0.43(+0.72%)
Jun 04, 2014 59.28 59.44 59.10 59.37 28,075 -0.46(-0.77%)
Jun 03, 2014 59.53 59.96 59.45 59.82 47,316 +0.37(+0.62%)
Jun 02, 2014 59.48 59.61 59.32 59.45 81,042 +0.38(+0.64%)
May 30, 2014 59.39 59.57 58.97 59.08 129,683 -0.03(-0.05%)
May 29, 2014 59.03 59.20 58.89 59.11 173,060 -0.01(-0.01%)
May 28, 2014 59.24 59.36 58.96 59.12 72,680 +0.33(+0.56%)
May 27, 2014 58.86 59.05 58.56 58.79 64,475 -0.14(-0.25%)
May 23, 2014 58.91 58.93 58.93 58.93 56,849 +0.11(+0.18%)
May 22, 2014 58.68 58.92 58.68 58.83 69,243 +0.52(+0.89%)
May 21, 2014 58.08 58.30 58.05 58.30 35,829 +0.79(+1.37%)
May 20, 2014 57.42 57.79 57.28 57.52 47,352 -0.26(-0.45%)
May 19, 2014 57.51 57.81 57.51 57.77 40,769 -0.11(-0.19%)
May 16, 2014 57.52 57.93 57.26 57.89 36,179 +0.42(+0.73%)
May 15, 2014 57.67 57.67 57.08 57.47 60,746 -0.32(-0.56%)
May 14, 2014 57.75 58.05 57.73 57.79 186,987 +0.58(+1.01%)
May 13, 2014 57.16 57.34 56.83 57.21 181,168 +0.10(+0.18%)
May 12, 2014 56.70 57.16 56.66 57.11 152,181 +1.44(+2.58%)
May 09, 2014 55.56 55.80 55.39 55.67 47,719 +0.04(+0.07%)
May 08, 2014 56.03 56.17 55.62 55.63 127,268 -0.40(-0.72%)
May 07, 2014 56.18 56.19 55.79 56.03 192,359 -0.59(-1.05%)
May 06, 2014 56.72 57.13 56.56 56.62 271,818 -0.14(-0.24%)
May 05, 2014 56.53 56.80 56.43 56.76 71,354 -0.39(-0.69%)
May 02, 2014 57.08 57.39 56.94 57.16 71,696 +0.31(+0.55%)
May 01, 2014 56.48 57.16 56.47 56.84 41,455 +0.21(+0.37%)
Apr 30, 2014 56.57 56.67 56.31 56.63 109,134 -0.48(-0.84%)
Apr 29, 2014 57.03 57.36 56.99 57.12 43,958 +0.65(+1.15%)
Apr 28, 2014 56.92 56.92 56.17 56.46 52,667 -0.98(-1.71%)
Apr 25, 2014 57.22 57.49 56.92 57.44 125,522 -0.43(-0.75%)
Apr 24, 2014 58.09 58.12 57.42 57.88 42,741 -0.23(-0.39%)
Apr 23, 2014 58.05 58.18 57.76 58.10 117,523 -0.52(-0.89%)
Apr 22, 2014 58.57 58.83 58.54 58.63 83,705 +0.06(+0.10%)
Apr 21, 2014 58.60 58.67 58.14 58.57 63,857 -0.31(-0.52%)
Apr 17, 2014 58.67 58.88 58.88 58.88 472,837 +0.27(+0.47%)
Apr 16, 2014 58.41 58.78 58.17 58.60 88,805 +0.68(+1.18%)
Apr 15, 2014 58.14 58.34 57.24 57.92 320,804 -1.18(-2.00%)
Apr 14, 2014 59.26 59.42 58.88 59.10 103,943 +0.04(+0.07%)
Apr 11, 2014 59.08 59.31 58.88 59.06 115,267 -0.72(-1.20%)
Apr 10, 2014 60.53 60.98 59.66 59.78 72,847 -0.20(-0.34%)
Apr 09, 2014 59.49 60.17 59.02 59.98 161,772 +0.95(+1.61%)
Apr 08, 2014 58.70 59.46 58.70 59.03 126,066 +0.99(+1.70%)
Apr 07, 2014 58.34 58.46 57.69 58.04 87,735 -0.26(-0.44%)
Apr 04, 2014 59.12 59.63 58.20 58.30 334,142 -0.74(-1.25%)
Apr 03, 2014 59.12 59.12 58.41 59.04 195,142 -0.27(-0.45%)
Apr 02, 2014 59.20 59.36 59.04 59.30 116,008 +0.22(+0.37%)
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.