Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P China SPDR
(NY:
GXC
)
73.82
+0.38 (+0.52%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
83.04
84.85
82.12
84.59
509,591
+3.02(+3.70%)
Oct 30, 2007
83.07
83.19
81.20
81.57
238,871
-1.51(-1.82%)
Oct 29, 2007
83.01
83.19
82.27
83.08
236,729
+2.11(+2.60%)
Oct 26, 2007
81.38
81.38
80.31
80.97
324,249
+0.94(+1.18%)
Oct 25, 2007
79.40
80.03
78.35
80.03
323,713
+0.19(+0.23%)
Oct 24, 2007
79.38
80.33
77.67
79.85
359,444
-1.08(-1.34%)
Oct 23, 2007
80.22
81.23
78.97
80.93
374,030
+2.97(+3.81%)
Oct 22, 2007
75.90
78.09
68.01
77.96
790,348
+0.92(+1.19%)
Oct 19, 2007
80.67
80.70
76.59
77.04
509,323
-5.08(-6.19%)
Oct 18, 2007
79.66
82.50
79.39
82.12
477,072
-2.32(-2.74%)
Oct 17, 2007
80.56
84.44
80.56
84.44
496,744
+7.77(+10.14%)
Oct 16, 2007
77.47
77.78
75.85
76.67
239,272
-1.16(-1.49%)
Oct 15, 2007
79.58
79.64
76.22
77.83
278,482
+0.11(+0.14%)
Oct 12, 2007
76.03
77.72
76.03
77.72
318,227
+3.25(+4.37%)
Oct 11, 2007
77.33
78.13
72.69
74.46
530,200
-0.11(-0.15%)
Oct 10, 2007
74.44
74.67
73.37
74.58
168,614
+0.56(+0.76%)
Oct 09, 2007
73.46
74.21
72.74
74.02
215,184
+1.68(+2.32%)
Oct 08, 2007
72.56
72.61
71.72
72.34
195,379
-1.40(-1.90%)
Oct 05, 2007
73.14
73.88
72.40
73.73
350,210
+3.38(+4.80%)
Oct 04, 2007
69.41
70.57
68.16
70.36
411,634
+0.90(+1.30%)
Oct 03, 2007
70.99
71.54
69.21
69.45
354,091
-4.24(-5.75%)
Oct 02, 2007
74.61
74.73
73.10
73.69
315,015
+1.64(+2.28%)
Oct 01, 2007
70.80
72.81
70.80
72.04
201,668
+1.91(+2.72%)
Sep 28, 2007
71.29
71.68
69.76
70.14
357,436
-0.94(-1.32%)
Sep 27, 2007
70.07
71.15
69.76
71.08
251,851
+2.11(+3.07%)
Sep 26, 2007
68.52
69.53
68.15
68.97
213,177
+0.81(+1.20%)
Sep 25, 2007
67.25
68.30
66.92
68.15
129,672
+0.22(+0.33%)
Sep 24, 2007
67.78
68.51
67.25
67.93
154,028
+1.76(+2.65%)
Sep 21, 2007
65.39
66.17
65.27
66.17
108,127
+1.97(+3.06%)
Sep 20, 2007
64.60
65.02
63.85
64.20
136,096
-0.29(-0.45%)
Sep 19, 2007
64.87
65.89
64.21
64.50
236,194
+0.23(+0.36%)
Sep 18, 2007
61.72
64.44
61.46
64.26
155,366
+3.21(+5.26%)
Sep 17, 2007
61.25
61.41
60.59
61.05
64,501
-0.43(-0.69%)
Sep 14, 2007
60.60
61.80
60.53
61.48
66,776
+0.95(+1.57%)
Sep 13, 2007
60.20
60.98
60.07
60.53
68,917
+0.65(+1.09%)
Sep 12, 2007
59.22
60.12
59.03
59.88
79,623
+0.11(+0.19%)
Sep 11, 2007
59.20
59.77
58.92
59.77
114,818
+1.03(+1.76%)
Sep 10, 2007
59.27
59.27
57.64
58.73
145,999
+0.90(+1.56%)
Sep 07, 2007
57.89
58.52
57.43
57.83
230,172
-1.54(-2.59%)
Sep 06, 2007
59.56
59.75
58.77
59.37
137,702
+0.68(+1.16%)
Sep 05, 2007
59.11
59.31
58.34
58.69
123,918
-1.63(-2.70%)
Sep 04, 2007
59.18
60.53
59.18
60.32
106,120
+1.10(+1.85%)
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%)
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
.