S&P China SPDR (NY: GXC )

68.01 +2.10 (+3.19%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 49.39 49.62 48.52 48.58 148,195 -0.28(-0.58%)
Jan 28, 2010 49.52 49.57 48.51 48.86 160,371 -0.13(-0.26%)
Jan 27, 2010 48.88 49.09 48.18 48.99 267,795 -0.37(-0.76%)
Jan 26, 2010 50.01 50.01 49.06 49.36 339,539 -1.38(-2.73%)
Jan 25, 2010 50.90 51.03 50.42 50.75 202,212 +0.66(+1.32%)
Jan 22, 2010 51.11 51.22 49.97 50.09 324,439 -0.95(-1.86%)
Jan 21, 2010 52.31 52.31 50.91 51.04 353,507 -2.03(-3.82%)
Jan 20, 2010 53.08 53.26 52.59 53.07 271,213 -1.63(-2.98%)
Jan 19, 2010 54.07 54.70 53.88 54.70 81,689 +1.19(+2.21%)
Jan 15, 2010 53.76 53.51 53.51 53.51 114,358 -0.67(-1.23%)
Jan 14, 2010 54.26 54.33 53.96 54.18 104,763 -0.46(-0.84%)
Jan 13, 2010 54.17 54.64 53.94 54.64 91,811 -0.08(-0.14%)
Jan 12, 2010 55.10 55.10 54.28 54.72 99,132 -1.11(-1.99%)
Jan 11, 2010 55.92 56.03 55.55 55.83 130,341 +0.15(+0.27%)
Jan 08, 2010 55.36 55.68 55.06 55.68 91,177 +0.10(+0.17%)
Jan 07, 2010 55.42 55.66 55.16 55.59 296,144 -0.47(-0.85%)
Jan 06, 2010 55.97 56.13 55.79 56.06 98,364 +0.29(+0.52%)
Jan 05, 2010 55.44 55.81 55.34 55.77 124,752 +1.07(+1.96%)
Jan 04, 2010 53.70 54.70 53.70 54.70 176,391 +1.48(+2.78%)
Dec 31, 2009 53.57 53.22 53.22 53.22 114,763 +0.29(+0.55%)
Dec 30, 2009 52.74 53.00 52.59 52.93 296,282 +0.09(+0.17%)
Dec 29, 2009 53.07 53.07 52.61 52.84 64,380 -0.05(-0.10%)
Dec 28, 2009 53.18 53.22 52.69 52.89 126,208 -0.17(-0.32%)
Dec 24, 2009 52.69 53.10 52.69 53.06 97,386 +0.82(+1.57%)
Dec 23, 2009 52.25 52.42 51.96 52.24 147,740 +0.50(+0.96%)
Dec 22, 2009 51.96 52.11 51.55 51.74 936,733 -0.26(-0.50%)
Dec 21, 2009 51.76 52.56 51.59 52.00 123,085 +0.07(+0.14%)
Dec 18, 2009 52.10 52.23 51.36 51.93 177,749 -0.64(-1.22%)
Dec 17, 2009 52.78 52.86 52.24 52.57 181,513 -1.30(-2.41%)
Dec 16, 2009 53.88 53.98 53.57 53.87 136,753 -0.18(-0.34%)
Dec 15, 2009 54.14 54.34 53.88 54.05 92,516 -0.38(-0.69%)
Dec 14, 2009 54.61 54.72 54.33 54.43 148,036 +0.07(+0.14%)
Dec 11, 2009 54.31 54.51 53.99 54.36 51,247 +0.24(+0.45%)
Dec 10, 2009 54.29 54.35 53.88 54.11 113,069 -0.22(-0.41%)
Dec 09, 2009 54.41 54.41 53.82 54.33 107,099 +0.04(+0.07%)
Dec 08, 2009 54.90 54.90 54.11 54.30 102,525 -0.85(-1.54%)
Dec 07, 2009 55.41 55.60 55.07 55.15 65,641 -0.55(-0.98%)
Dec 04, 2009 56.16 56.45 55.18 55.69 196,920 +0.72(+1.30%)
Dec 03, 2009 55.63 55.91 54.98 54.98 94,882 -0.44(-0.80%)
Dec 02, 2009 55.45 55.75 55.18 55.42 85,995 +0.44(+0.81%)
Dec 01, 2009 54.28 55.36 54.28 54.98 104,564 +1.66(+3.12%)
Nov 30, 2009 53.40 53.84 53.20 53.31 165,490 +0.08(+0.15%)
Nov 27, 2009 53.22 54.09 52.03 53.23 193,977 -1.98(-3.59%)
Nov 25, 2009 54.98 55.25 54.83 55.21 92,443 +0.41(+0.76%)
Nov 24, 2009 54.87 54.87 54.25 54.80 91,348 -0.33(-0.60%)
Nov 23, 2009 55.66 55.89 55.13 55.13 93,702 +0.78(+1.44%)
Nov 20, 2009 54.08 54.40 53.94 54.35 193,756 -0.04(-0.07%)
Nov 19, 2009 54.74 54.78 53.94 54.39 200,744 -0.92(-1.67%)
Nov 18, 2009 55.83 55.83 54.99 55.31 182,559 -0.83(-1.47%)
Nov 17, 2009 55.80 56.20 55.49 56.14 121,413 +0.07(+0.13%)
Nov 16, 2009 55.85 56.38 55.72 56.06 206,557 +0.96(+1.74%)
Nov 13, 2009 54.87 55.27 54.57 55.10 154,808 +0.77(+1.41%)
Nov 12, 2009 54.90 55.10 54.13 54.33 74,463 -0.76(-1.38%)
Nov 11, 2009 55.63 55.63 54.90 55.10 144,484 +0.29(+0.53%)
Nov 10, 2009 54.47 54.87 54.34 54.81 293,601 -0.33(-0.59%)
Nov 09, 2009 54.47 55.15 54.44 55.13 177,828 +1.79(+3.35%)
Nov 06, 2009 53.13 53.72 52.88 53.34 109,413 -0.24(-0.44%)
Nov 05, 2009 52.93 53.58 52.73 53.58 106,880 +1.12(+2.14%)
Nov 04, 2009 52.86 53.26 52.32 52.46 123,232 +0.78(+1.52%)
Nov 03, 2009 50.98 51.81 50.67 51.67 381,569 -0.04(-0.09%)
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.