S&P China SPDR (NY: GXC )

65.96 +0.64 (+0.98%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 59.63 60.32 59.09 59.22 173,432 +1.75(+3.04%)
Aug 30, 2007 57.23 58.21 56.92 57.47 81,229 -0.58(-1.00%)
Aug 29, 2007 56.61 58.29 56.46 58.05 180,391 +2.62(+4.72%)
Aug 28, 2007 57.32 57.38 55.15 55.44 196,182 -4.72(-7.84%)
Aug 27, 2007 57.38 60.54 57.33 60.15 189,357 +4.20(+7.51%)
Aug 24, 2007 54.40 56.04 54.31 55.96 173,833 +1.93(+3.57%)
Aug 23, 2007 54.05 54.25 52.93 54.02 110,804 +0.07(+0.13%)
Aug 22, 2007 52.32 53.95 52.18 53.95 123,115 +3.98(+7.97%)
Aug 21, 2007 50.19 50.58 49.87 49.97 80,961 +0.43(+0.87%)
Aug 20, 2007 49.49 49.78 48.65 49.54 101,436 +1.00(+2.06%)
Aug 17, 2007 51.28 51.28 46.93 48.53 91,667 +1.91(+4.09%)
Aug 16, 2007 45.96 46.63 43.34 46.63 316,487 -1.23(-2.58%)
Aug 15, 2007 49.14 49.98 47.72 47.86 137,434 -2.05(-4.10%)
Aug 14, 2007 51.40 51.45 49.84 49.91 48,577 -1.26(-2.47%)
Aug 13, 2007 51.76 51.93 51.17 51.17 50,584 -0.19(-0.38%)
Aug 10, 2007 50.51 51.46 49.88 51.37 227,362 -0.07(-0.15%)
Aug 09, 2007 52.20 52.83 51.34 51.44 108,796 -1.53(-2.89%)
Aug 08, 2007 52.59 53.79 52.56 52.97 99,161 +1.80(+3.51%)
Aug 07, 2007 50.81 51.64 50.44 51.17 81,095 +0.79(+1.57%)
Aug 06, 2007 51.41 51.52 49.89 50.38 58,078 -3.14(-5.86%)
Aug 03, 2007 53.52 53.52 53.52 53.52 0 +0.00(+0.00%)
Aug 02, 2007 53.41 53.70 53.06 53.52 49,380 -0.21(-0.39%)
Aug 01, 2007 55.07 55.07 52.48 53.73 147,069 -1.39(-2.52%)
Jul 31, 2007 56.19 56.28 54.80 55.12 155,500 +0.25(+0.45%)
Jul 30, 2007 54.10 55.00 53.81 54.87 82,166 +1.75(+3.29%)
Jul 27, 2007 53.13 54.07 52.46 53.12 99,429 -0.27(-0.50%)
Jul 26, 2007 54.48 54.97 52.08 53.39 201,802 -2.50(-4.48%)
Jul 25, 2007 56.12 56.41 55.19 55.90 62,628 +0.89(+1.62%)
Jul 24, 2007 55.78 56.19 54.99 55.01 71,728 -1.05(-1.88%)
Jul 23, 2007 55.70 56.22 55.64 56.06 88,723 +1.67(+3.06%)
Jul 20, 2007 54.99 54.99 54.11 54.39 67,579 -0.08(-0.15%)
Jul 19, 2007 54.18 54.52 54.13 54.48 84,575 +0.90(+1.67%)
Jul 18, 2007 53.62 53.99 52.94 53.58 96,618 -0.87(-1.59%)
Jul 17, 2007 54.50 55.11 53.93 54.45 101,838 +0.07(+0.12%)
Jul 16, 2007 54.55 54.92 54.27 54.38 69,854 -0.78(-1.42%)
Jul 13, 2007 54.98 55.28 54.89 55.16 36,399 +0.37(+0.67%)
Jul 12, 2007 54.18 54.82 54.18 54.80 54,331 +1.01(+1.88%)
Jul 11, 2007 53.56 53.86 53.29 53.79 78,285 +0.22(+0.42%)
Jul 10, 2007 53.67 54.18 53.46 53.56 88,723 -0.72(-1.34%)
Jul 09, 2007 53.96 54.44 53.96 54.29 116,692 +0.92(+1.72%)
Jul 06, 2007 52.79 53.55 52.53 53.37 72,798 +0.99(+1.88%)
Jul 05, 2007 52.17 52.59 52.08 52.38 56,338 +0.02(+0.03%)
Jul 03, 2007 51.93 52.46 51.79 52.37 36,399 +1.02(+1.98%)
Jul 02, 2007 50.69 51.47 50.62 51.35 41,083 +1.06(+2.11%)
Jun 29, 2007 50.15 50.80 50.01 50.29 34,124 -0.22(-0.44%)
Jun 28, 2007 50.25 50.66 50.25 50.52 25,426 +0.50(+1.00%)
Jun 27, 2007 49.32 50.01 49.22 50.01 17,664 +0.73(+1.49%)
Jun 26, 2007 49.97 49.97 49.21 49.28 25,827 -0.39(-0.78%)
Jun 25, 2007 50.07 50.40 49.61 49.67 40,681 -0.62(-1.23%)
Jun 22, 2007 50.74 50.99 50.10 50.29 36,265 -0.52(-1.03%)
Jun 21, 2007 50.29 51.01 50.07 50.81 50,584 +1.57(+3.19%)
Jun 20, 2007 49.95 50.21 49.24 49.24 59,015 -0.26(-0.53%)
Jun 19, 2007 49.09 49.72 48.95 49.51 37,871 +0.37(+0.76%)
Jun 18, 2007 48.93 49.27 48.68 49.13 48,844 +1.01(+2.10%)
Jun 15, 2007 47.83 48.20 47.83 48.12 59,416 +1.14(+2.42%)
Jun 14, 2007 46.59 47.12 46.59 46.99 45,766 +0.81(+1.76%)
Jun 13, 2007 45.81 46.17 45.69 46.17 16,593 +0.98(+2.17%)
Jun 12, 2007 44.98 45.91 44.98 45.19 16,861 -0.84(-1.82%)
Jun 11, 2007 45.70 46.33 45.55 46.03 42,421 +0.30(+0.65%)
Jun 08, 2007 45.06 45.73 44.93 45.73 53,796 +1.32(+2.98%)
Jun 07, 2007 45.49 46.15 44.41 44.41 27,299 -0.61(-1.36%)
Jun 06, 2007 45.43 45.43 44.89 45.02 11,240 -0.62(-1.36%)
Jun 05, 2007 45.96 45.96 45.27 45.64 34,258 +0.28(+0.63%)
Jun 04, 2007 45.03 45.36 44.97 45.36 22,749 -0.08(-0.18%)
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.