Breaking News Bar

Business News and Information

S&P China SPDR (NY: GXC )

111.70 USD +2.11 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 63.12 63.53 63.01 63.01 25,255 +0.14(+0.22%)
Jul 30, 2012 62.66 63.15 62.61 62.87 75,783 -0.53(-0.84%)
Jul 27, 2012 62.16 63.58 62.12 63.40 56,001 +1.77(+2.87%)
Jul 26, 2012 61.58 61.84 61.19 61.63 43,904 +1.10(+1.82%)
Jul 25, 2012 60.95 61.08 60.39 60.53 28,088 -0.18(-0.30%)
Jul 24, 2012 61.14 61.14 60.48 60.71 38,624 +0.08(+0.13%)
Jul 23, 2012 60.52 60.81 60.00 60.63 44,313 -1.07(-1.73%)
Jul 20, 2012 62.19 62.21 61.45 61.70 52,348 -0.98(-1.56%)
Jul 19, 2012 62.13 62.78 62.11 62.68 60,994 +0.87(+1.41%)
Jul 18, 2012 61.11 62.04 61.11 61.81 36,015 -0.51(-0.82%)
Jul 17, 2012 61.91 62.43 61.21 62.32 51,703 +0.81(+1.32%)
Jul 16, 2012 61.36 61.57 61.02 61.51 22,925 -0.34(-0.55%)
Jul 13, 2012 61.40 61.98 61.40 61.85 33,399 +0.83(+1.36%)
Jul 12, 2012 60.96 61.27 60.51 61.02 189,539 -1.06(-1.71%)
Jul 11, 2012 62.26 62.30 61.66 62.08 26,330 +0.41(+0.66%)
Jul 10, 2012 62.76 62.94 61.36 61.67 31,188 -0.96(-1.53%)
Jul 09, 2012 62.87 62.87 62.38 62.63 17,626 -0.79(-1.25%)
Jul 06, 2012 63.62 63.70 63.10 63.42 31,768 -0.84(-1.31%)
Jul 05, 2012 64.12 64.52 63.85 64.26 110,486 -0.03(-0.05%)
Jul 03, 2012 63.82 64.43 63.60 64.29 27,472 +0.77(+1.21%)
Jul 02, 2012 63.50 63.70 63.11 63.52 34,334 -0.18(-0.28%)
Jun 29, 2012 63.05 63.71 62.80 63.70 52,391 +2.17(+3.53%)
Jun 28, 2012 61.67 61.67 60.88 61.53 49,673 -0.65(-1.05%)
Jun 27, 2012 62.09 62.27 61.84 62.18 91,946 +1.02(+1.67%)
Jun 26, 2012 61.30 61.60 60.80 61.16 38,058 +0.53(+0.87%)
Jun 25, 2012 61.06 61.06 60.26 60.63 77,862 -1.25(-2.02%)
Jun 22, 2012 62.16 62.16 61.55 61.88 886,690 +0.23(+0.37%)
Jun 21, 2012 63.70 63.70 61.64 61.65 100,986 -2.74(-4.26%)
Jun 20, 2012 64.73 64.98 63.82 64.39 281,191 -0.56(-0.86%)
Jun 19, 2012 64.60 65.35 64.54 64.95 126,390 +0.70(+1.09%)
Jun 18, 2012 63.92 64.32 63.62 64.25 92,131 +0.46(+0.71%)
Jun 15, 2012 63.35 63.80 63.18 63.79 52,042 -0.08(-0.12%)
Jun 14, 2012 63.38 64.26 63.17 63.87 56,820 +0.16(+0.25%)
Jun 13, 2012 63.90 64.43 63.63 63.71 56,459 -0.04(-0.06%)
Jun 12, 2012 63.53 63.86 63.30 63.75 101,291 +1.35(+2.16%)
Jun 11, 2012 63.84 64.02 62.40 62.40 50,245 -0.34(-0.54%)
Jun 08, 2012 62.86 62.96 62.42 62.74 342,168 -1.26(-1.97%)
Jun 07, 2012 64.95 65.25 63.90 64.00 379,993 +0.84(+1.33%)
Jun 06, 2012 62.03 63.19 61.92 63.16 128,633 +1.71(+2.78%)
Jun 05, 2012 61.15 61.53 60.95 61.45 71,166 +0.10(+0.16%)
Jun 04, 2012 61.10 61.50 60.84 61.35 122,283 +0.02(+0.03%)
Jun 01, 2012 61.88 61.94 61.33 61.33 328,212 -1.58(-2.51%)
May 31, 2012 62.90 63.32 62.32 62.91 229,865 +0.26(+0.42%)
May 30, 2012 62.69 62.91 62.31 62.65 56,453 -1.06(-1.66%)
May 29, 2012 63.40 63.78 63.17 63.71 131,960 +2.33(+3.80%)
May 25, 2012 61.42 61.53 61.19 61.38 48,048 -0.15(-0.24%)
May 24, 2012 62.64 62.64 61.09 61.53 128,192 -0.71(-1.14%)
May 23, 2012 62.01 62.38 61.27 62.24 178,394 -0.53(-0.84%)
May 22, 2012 63.01 63.56 62.33 62.77 152,836 -0.26(-0.41%)
May 21, 2012 61.84 63.04 61.84 63.03 137,059 +1.62(+2.64%)
May 18, 2012 62.30 62.44 61.31 61.41 358,278 -0.48(-0.78%)
May 17, 2012 62.86 63.11 61.89 61.89 295,127 -0.93(-1.48%)
May 16, 2012 63.49 64.01 62.80 62.82 1,829,498 -1.44(-2.24%)
May 15, 2012 64.44 64.70 63.95 64.26 93,434 -0.08(-0.13%)
May 14, 2012 64.74 64.82 64.30 64.34 182,029 -1.16(-1.77%)
May 11, 2012 65.53 66.21 65.36 65.50 54,865 -0.70(-1.06%)
May 10, 2012 66.55 66.67 66.03 66.20 96,666 -0.34(-0.51%)
May 09, 2012 66.28 66.79 65.95 66.54 76,556 -0.96(-1.42%)
May 08, 2012 67.93 67.93 66.73 67.50 127,782 -1.23(-1.79%)
May 07, 2012 68.60 68.86 68.52 68.73 46,737 -0.22(-0.32%)
May 04, 2012 69.64 69.67 68.76 68.95 211,045 -1.12(-1.60%)
May 03, 2012 70.74 70.74 69.93 70.07 489,370 -0.56(-0.79%)
May 02, 2012 70.41 70.66 70.02 70.63 134,623 -0.05(-0.07%)
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.
 
bottom clear