S&P China SPDR (NY: GXC )

65.83 +0.51 (+0.78%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 51.07 51.93 51.07 51.61 59,891 -0.19(-0.36%)
Mar 28, 2008 51.49 52.41 51.49 51.80 38,272 +1.68(+3.36%)
Mar 27, 2008 50.64 51.30 50.10 50.12 73,869 +0.49(+0.99%)
Mar 26, 2008 50.48 50.48 49.51 49.63 104,380 -0.90(-1.79%)
Mar 25, 2008 49.52 50.65 49.26 50.53 62,628 +2.11(+4.35%)
Mar 24, 2008 48.68 49.47 48.16 48.42 203,416 +0.90(+1.90%)
Mar 21, 2008 48.00 48.00 45.03 47.52 107,324 +0.00(+0.00%)
Mar 20, 2008 48.00 48.00 45.03 47.52 107,324 +0.58(+1.23%)
Mar 19, 2008 50.40 50.40 46.61 46.94 108,898 -2.97(-5.96%)
Mar 18, 2008 48.06 49.96 48.06 49.92 190,858 +1.87(+3.89%)
Mar 17, 2008 47.31 48.57 46.93 48.05 167,410 -1.29(-2.61%)
Mar 14, 2008 51.66 51.91 49.20 49.34 85,443 -3.07(-5.86%)
Mar 13, 2008 52.32 53.09 50.20 52.41 191,348 -1.21(-2.26%)
Mar 12, 2008 54.56 55.33 53.35 53.62 96,752 -2.11(-3.79%)
Mar 11, 2008 53.92 55.81 53.43 55.73 112,280 +4.54(+8.87%)
Mar 10, 2008 53.38 53.38 51.19 51.19 102,480 -1.32(-2.50%)
Mar 07, 2008 52.53 54.00 52.01 52.50 99,030 -0.49(-0.93%)
Mar 06, 2008 55.25 55.25 52.90 53.00 65,840 -2.40(-4.33%)
Mar 05, 2008 55.05 55.87 54.63 55.39 96,083 +0.59(+1.08%)
Mar 04, 2008 55.60 55.60 53.95 54.80 153,894 -2.24(-3.93%)
Mar 03, 2008 56.33 57.40 56.16 57.05 111,580 +0.25(+0.43%)
Feb 29, 2008 58.65 58.65 56.46 56.80 67,579 -1.68(-2.88%)
Feb 28, 2008 59.62 59.62 58.38 58.48 118,833 -1.02(-1.72%)
Feb 27, 2008 58.29 59.83 58.26 59.50 188,179 +1.46(+2.52%)
Feb 26, 2008 56.87 58.14 56.51 58.04 63,361 +0.13(+0.22%)
Feb 25, 2008 56.43 57.94 55.99 57.91 118,306 +0.19(+0.32%)
Feb 22, 2008 56.43 57.79 55.96 57.73 114,775 +1.38(+2.45%)
Feb 21, 2008 57.90 58.02 55.99 56.34 158,081 -1.82(-3.12%)
Feb 20, 2008 58.14 58.77 56.60 58.16 141,181 -0.13(-0.22%)
Feb 19, 2008 59.28 59.39 58.06 58.29 130,788 +0.15(+0.26%)
Feb 18, 2008 57.23 58.29 57.00 58.14 0 +0.00(+0.00%)
Feb 15, 2008 57.23 58.29 57.00 58.14 165,764 +1.98(+3.53%)
Feb 14, 2008 57.88 57.88 56.00 56.16 77,683 -0.68(-1.20%)
Feb 13, 2008 56.52 57.21 55.58 56.84 117,085 +0.88(+1.58%)
Feb 12, 2008 55.12 56.68 55.12 55.96 159,722 +1.22(+2.23%)
Feb 11, 2008 53.83 54.80 53.06 54.74 117,495 +0.04(+0.07%)
Feb 08, 2008 54.91 55.36 53.92 54.70 99,797 -0.67(-1.21%)
Feb 07, 2008 53.71 55.79 52.83 55.37 187,978 +1.46(+2.70%)
Feb 06, 2008 55.99 56.72 53.92 53.92 134,222 -1.85(-3.32%)
Feb 05, 2008 58.72 58.72 55.74 55.77 186,653 -3.56(-6.01%)
Feb 04, 2008 58.66 59.67 58.59 59.33 141,315 +1.53(+2.65%)
Feb 01, 2008 56.76 57.80 56.06 57.80 205,811 +2.35(+4.25%)
Jan 31, 2008 52.97 56.04 52.53 55.45 260,148 +0.86(+1.57%)
Jan 30, 2008 54.34 57.02 54.12 54.59 321,568 -2.32(-4.07%)
Jan 29, 2008 56.78 57.09 56.23 56.90 61,959 -0.28(-0.48%)
Jan 28, 2008 56.05 57.43 55.30 57.18 112,187 +0.45(+0.79%)
Jan 25, 2008 58.29 60.26 56.37 56.73 261,005 -0.27(-0.47%)
Jan 24, 2008 57.29 57.43 55.82 57.00 233,036 -0.99(-1.70%)
Jan 23, 2008 55.59 57.99 52.14 57.99 427,157 +1.64(+2.92%)
Jan 22, 2008 52.31 57.91 51.77 56.34 608,498 -2.91(-4.91%)
Jan 21, 2008 58.45 59.97 57.65 59.25 0 +0.00(+0.00%)
Jan 18, 2008 58.45 59.97 57.65 59.25 285,012 +1.86(+3.24%)
Jan 17, 2008 59.22 60.40 57.05 57.39 366,081 -1.48(-2.51%)
Jan 16, 2008 59.74 60.23 57.13 58.87 466,039 -2.26(-3.70%)
Jan 15, 2008 64.62 64.62 60.99 61.13 248,423 -4.92(-7.44%)
Jan 14, 2008 66.13 66.26 65.29 66.05 147,390 -0.08(-0.12%)
Jan 11, 2008 66.97 67.41 65.89 66.13 161,629 -2.69(-3.91%)
Jan 10, 2008 67.22 69.50 66.66 68.82 253,363 +0.67(+0.99%)
Jan 09, 2008 67.62 68.33 65.89 68.15 273,584 +3.41(+5.28%)
Jan 08, 2008 66.60 67.34 64.74 64.74 160,522 -1.29(-1.96%)
Jan 07, 2008 66.22 66.36 64.83 66.03 342,181 +1.02(+1.56%)
Jan 04, 2008 66.28 66.28 64.65 65.01 239,667 -1.17(-1.76%)
Jan 03, 2008 65.76 67.03 65.76 66.18 102,078 -0.25(-0.38%)
Jan 02, 2008 67.69 68.00 65.94 66.43 169,484 -0.71(-1.06%)
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.