S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 50.86 51.38 50.64 51.24 96,846 +0.71(+1.40%)
Feb 25, 2010 49.82 50.67 49.69 50.53 176,488 -0.45(-0.88%)
Feb 24, 2010 50.60 51.08 50.55 50.98 49,912 +0.91(+1.82%)
Feb 23, 2010 50.75 50.87 49.84 50.07 89,953 -0.47(-0.93%)
Feb 22, 2010 50.69 50.81 50.40 50.54 59,289 +0.19(+0.37%)
Feb 19, 2010 50.22 50.57 50.00 50.35 145,988 -0.86(-1.68%)
Feb 18, 2010 50.69 51.30 50.58 51.21 83,571 +0.28(+0.56%)
Feb 17, 2010 51.30 51.31 50.74 50.93 56,598 +0.05(+0.10%)
Feb 16, 2010 50.43 50.96 50.12 50.87 98,891 +0.89(+1.78%)
Feb 12, 2010 49.78 49.98 49.98 49.98 96,618 -0.55(-1.08%)
Feb 11, 2010 49.79 50.59 49.54 50.53 114,006 +1.13(+2.28%)
Feb 10, 2010 49.36 49.69 48.74 49.40 132,086 +0.52(+1.05%)
Feb 09, 2010 48.60 49.46 48.29 48.89 167,666 +1.23(+2.59%)
Feb 08, 2010 48.03 48.46 47.65 47.65 169,589 -0.71(-1.47%)
Feb 05, 2010 48.43 48.50 47.19 48.36 559,203 -0.48(-0.98%)
Feb 04, 2010 50.33 50.33 48.84 48.84 220,613 -2.40(-4.68%)
Feb 03, 2010 51.43 51.56 50.99 51.24 89,116 +0.22(+0.42%)
Feb 02, 2010 50.26 51.19 50.18 51.02 116,072 +0.62(+1.23%)
Feb 01, 2010 49.69 50.48 49.62 50.40 138,302 +1.39(+2.84%)
Jan 29, 2010 49.84 50.07 48.95 49.01 146,884 -0.28(-0.58%)
Jan 28, 2010 49.96 50.01 48.95 49.30 158,952 -0.13(-0.26%)
Jan 27, 2010 49.32 49.53 48.61 49.43 265,426 -0.38(-0.76%)
Jan 26, 2010 50.46 50.46 49.50 49.81 336,536 -1.40(-2.73%)
Jan 25, 2010 51.35 51.49 50.87 51.20 200,424 +0.67(+1.32%)
Jan 22, 2010 51.57 51.67 50.42 50.54 321,569 -0.96(-1.86%)
Jan 21, 2010 52.77 52.77 51.36 51.49 350,380 -2.05(-3.82%)
Jan 20, 2010 53.55 53.74 53.06 53.54 268,814 -1.64(-2.98%)
Jan 19, 2010 54.55 55.19 54.36 55.19 80,967 +1.20(+2.21%)
Jan 15, 2010 54.24 53.99 53.99 53.99 113,346 -0.67(-1.23%)
Jan 14, 2010 54.74 54.82 54.44 54.66 103,837 -0.46(-0.84%)
Jan 13, 2010 54.66 55.13 54.42 55.13 90,999 -0.08(-0.14%)
Jan 12, 2010 55.59 55.59 54.76 55.21 98,255 -1.12(-1.99%)
Jan 11, 2010 56.42 56.53 56.04 56.33 129,188 +0.15(+0.27%)
Jan 08, 2010 55.85 56.18 55.56 56.18 90,370 +0.10(+0.17%)
Jan 07, 2010 55.92 56.16 55.65 56.08 293,524 -0.48(-0.85%)
Jan 06, 2010 56.47 56.64 56.29 56.56 97,494 +0.29(+0.52%)
Jan 05, 2010 55.93 56.31 55.83 56.27 123,649 +1.08(+1.96%)
Jan 04, 2010 54.18 55.19 54.18 55.19 174,830 +1.49(+2.78%)
Dec 31, 2009 54.05 53.69 53.69 53.69 113,748 +0.29(+0.55%)
Dec 30, 2009 53.21 53.47 53.06 53.40 293,661 +0.09(+0.17%)
Dec 29, 2009 53.54 53.54 53.08 53.31 63,811 -0.05(-0.10%)
Dec 28, 2009 53.65 53.69 53.16 53.36 125,092 -0.17(-0.32%)
Dec 24, 2009 53.16 53.57 53.16 53.53 96,525 +0.83(+1.57%)
Dec 23, 2009 52.71 52.89 52.42 52.70 146,433 +0.50(+0.96%)
Dec 22, 2009 52.42 52.57 52.01 52.20 928,448 -0.26(-0.50%)
Dec 21, 2009 52.22 53.03 52.05 52.47 121,996 +0.07(+0.14%)
Dec 18, 2009 52.56 52.70 51.82 52.39 176,177 -0.77(-1.45%)
Dec 17, 2009 53.38 53.45 52.82 53.16 179,490 -1.32(-2.41%)
Dec 16, 2009 54.49 54.59 54.18 54.48 135,229 -0.19(-0.34%)
Dec 15, 2009 54.75 54.95 54.49 54.66 91,485 -0.38(-0.69%)
Dec 14, 2009 55.23 55.34 54.94 55.04 146,387 +0.07(+0.14%)
Dec 11, 2009 54.92 55.13 54.60 54.97 50,676 +0.25(+0.45%)
Dec 10, 2009 54.90 54.96 54.49 54.72 111,809 -0.22(-0.41%)
Dec 09, 2009 55.02 55.02 54.43 54.95 105,906 +0.04(+0.07%)
Dec 08, 2009 55.52 55.52 54.72 54.91 101,383 -0.86(-1.54%)
Dec 07, 2009 56.03 56.22 55.69 55.77 64,910 -0.55(-0.98%)
Dec 04, 2009 56.79 57.09 55.80 56.32 194,726 +0.72(+1.30%)
Dec 03, 2009 56.25 56.54 55.60 55.60 93,824 -0.45(-0.80%)
Dec 02, 2009 56.07 56.38 55.81 56.04 85,036 +0.45(+0.81%)
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.