S&P China SPDR (NY: GXC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	40.64	40.85	39.55	39.85	0	+0.55(+1.40%)
Jan 29, 2009	40.34	40.34	39.30	39.30	32,154	-2.17(-5.23%)
Jan 28, 2009	40.96	41.61	40.64	41.47	67,526	+1.50(+3.75%)
Jan 27, 2009	39.22	40.19	39.22	39.97	27,654	+0.45(+1.14%)
Jan 26, 2009	38.48	40.00	38.48	39.52	26,877	+0.60(+1.54%)
Jan 23, 2009	37.73	39.29	37.19	38.92	26,629	+0.60(+1.57%)
Jan 22, 2009	38.40	39.66	37.30	38.32	28,326	-1.42(-3.57%)
Jan 21, 2009	38.47	39.74	37.89	39.74	59,864	+1.97(+5.22%)
Jan 20, 2009	40.37	40.37	37.77	37.77	58,843	-3.08(-7.54%)
Jan 16, 2009	40.83	41.11	39.78	40.85	27,055	+0.51(+1.26%)
Jan 15, 2009	39.78	40.66	38.50	40.34	81,318	+0.62(+1.56%)
Jan 14, 2009	40.60	40.60	39.18	39.72	25,298	-0.86(-2.12%)
Jan 13, 2009	40.53	40.93	40.08	40.58	28,905	-0.46(-1.12%)
Jan 12, 2009	42.05	42.05	40.45	41.04	63,450	-2.08(-4.82%)
Jan 09, 2009	44.01	44.01	42.79	43.12	90,474	-1.58(-3.53%)
Jan 08, 2009	44.08	44.70	43.51	44.70	35,704	-0.63(-1.39%)
Jan 07, 2009	46.30	46.58	45.12	45.33	99,519	-3.41(-7.00%)
Jan 06, 2009	49.05	49.25	48.24	48.74	69,520	+0.17(+0.35%)
Jan 05, 2009	48.73	49.10	48.22	48.57	119,340	+0.38(+0.79%)
Jan 02, 2009	46.79	48.30	46.38	48.19	0	+2.93(+6.47%)
Jan 01, 2009	44.85	45.45	44.44	45.26	0	+0.00(+0.00%)
Dec 31, 2008	44.85	45.45	44.44	45.26	34,436	+0.52(+1.16%)
Dec 30, 2008	43.95	44.75	43.95	44.74	28,682	+0.72(+1.64%)
Dec 29, 2008	43.35	44.69	43.35	44.02	91,405	+0.58(+1.34%)
Dec 26, 2008	44.72	44.72	43.20	43.44	18,094	-0.27(-0.62%)
Dec 24, 2008	43.31	43.71	42.84	43.71	19,447	+0.92(+2.15%)
Dec 23, 2008	43.27	43.73	42.79	42.79	92,548	-2.10(-4.68%)
Dec 22, 2008	45.43	45.49	44.16	44.89	43,657	-2.14(-4.55%)
Dec 19, 2008	47.10	47.25	46.40	47.03	33,171	+0.16(+0.34%)
Dec 18, 2008	48.69	48.69	46.57	46.87	42,341	-0.98(-2.05%)
Dec 17, 2008	47.76	48.50	47.57	47.85	39,428	-0.09(-0.19%)
Dec 16, 2008	45.52	48.00	45.52	47.94	36,583	+3.26(+7.30%)
Dec 15, 2008	45.86	45.86	44.36	44.68	40,228	-0.97(-2.12%)
Dec 12, 2008	44.27	45.98	44.06	45.65	60,052	-0.16(-0.35%)
Dec 11, 2008	47.12	47.78	45.56	45.81	40,769	-1.62(-3.42%)
Dec 10, 2008	47.70	47.75	46.57	47.43	87,476	+2.90(+6.51%)
Dec 09, 2008	45.18	46.30	44.37	44.53	47,878	-1.88(-4.05%)
Dec 08, 2008	45.90	46.87	45.00	46.41	130,325	+3.43(+7.98%)
Dec 05, 2008	40.73	42.98	40.10	42.98	53,873	+2.70(+6.70%)
Dec 04, 2008	41.04	41.54	39.27	40.28	63,495	-1.70(-4.05%)
Dec 03, 2008	40.80	42.24	39.33	41.98	34,563	+1.33(+3.27%)
Dec 02, 2008	39.58	40.65	39.02	40.65	61,146	+2.89(+7.65%)
Dec 01, 2008	40.55	40.55	37.69	37.76	27,087	-3.04(-7.45%)
Nov 28, 2008	40.37	40.98	40.14	40.80	23,919	-0.62(-1.50%)
Nov 26, 2008	39.01	41.50	38.85	41.42	71,956	+3.65(+9.66%)
Nov 25, 2008	39.01	39.01	37.29	37.77	74,782	-1.09(-2.80%)
Nov 24, 2008	39.39	39.76	37.29	38.86	41,468	+1.06(+2.80%)
Nov 21, 2008	37.20	37.91	34.60	37.80	50,361	+4.64(+13.99%)
Nov 20, 2008	34.68	35.95	32.53	33.16	83,372	-1.72(-4.93%)
Nov 19, 2008	36.67	37.88	34.56	34.88	52,136	-2.84(-7.53%)
Nov 18, 2008	38.40	38.50	36.54	37.72	126,139	-1.18(-3.03%)
Nov 17, 2008	39.58	40.46	38.74	38.90	67,978	-0.10(-0.26%)
Nov 14, 2008	40.72	41.97	39.00	39.00	49,452	-3.50(-8.24%)
Nov 13, 2008	38.75	42.50	36.84	42.50	78,646	+4.98(+13.27%)
Nov 12, 2008	39.00	39.40	37.50	37.52	33,493	-1.84(-4.67%)
Nov 11, 2008	40.25	41.45	39.00	39.36	34,292	-2.34(-5.61%)
Nov 10, 2008	44.39	44.40	40.74	41.70	70,482	+0.70(+1.71%)
Nov 07, 2008	40.19	41.00	38.52	41.00	43,383	+4.70(+12.95%)
Nov 06, 2008	39.30	39.50	36.20	36.30	51,430	-3.04(-7.73%)
Nov 05, 2008	41.58	42.81	39.25	39.34	50,419	-3.91(-9.04%)
Nov 04, 2008	41.98	43.67	41.58	43.25	33,380	+2.90(+7.19%)

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.