S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.84 46.85 46.40 46.61 12,482 -0.17(-0.37%)
Aug 28, 2008 46.78 47.07 46.56 46.78 52,169 -0.47(-1.00%)
Aug 27, 2008 46.67 47.39 46.67 47.25 43,100 +1.60(+3.51%)
Aug 26, 2008 45.93 45.93 45.56 45.65 51,162 +0.66(+1.47%)
Aug 25, 2008 46.51 46.51 44.99 44.99 97,211 -0.51(-1.12%)
Aug 22, 2008 45.20 45.59 45.10 45.50 41,748 +0.63(+1.41%)
Aug 21, 2008 45.34 45.34 44.15 44.87 79,955 -0.58(-1.28%)
Aug 20, 2008 44.45 45.48 44.45 45.45 64,596 +2.23(+5.16%)
Aug 19, 2008 42.60 43.33 42.60 43.22 49,874 -0.56(-1.28%)
Aug 18, 2008 44.46 44.67 43.69 43.78 23,890 -1.03(-2.30%)
Aug 15, 2008 44.90 45.10 44.66 44.81 0 -0.72(-1.58%)
Aug 14, 2008 45.09 45.75 44.39 45.53 58,006 +1.12(+2.51%)
Aug 13, 2008 44.91 44.91 43.92 44.41 59,150 -0.50(-1.11%)
Aug 12, 2008 46.07 46.07 44.64 44.91 71,392 -1.38(-2.99%)
Aug 11, 2008 47.07 47.07 45.64 46.29 38,661 -1.22(-2.57%)
Aug 08, 2008 47.12 47.57 45.87 47.52 57,775 +0.79(+1.69%)
Aug 07, 2008 49.30 49.30 46.47 46.72 69,047 -2.56(-5.20%)
Aug 06, 2008 47.88 49.41 47.88 49.29 9,496 +0.39(+0.79%)
Aug 05, 2008 47.63 49.00 47.63 48.90 45,641 +1.03(+2.15%)
Aug 04, 2008 50.11 50.11 47.87 47.87 22,313 -1.76(-3.55%)
Aug 01, 2008 48.77 50.23 48.77 49.63 13,637 +0.53(+1.07%)
Jul 31, 2008 49.43 50.34 48.95 49.11 50,720 -1.85(-3.63%)
Jul 30, 2008 51.60 51.60 50.08 50.96 53,225 +0.86(+1.71%)
Jul 29, 2008 50.10 50.10 48.47 50.10 44,451 +1.41(+2.90%)
Jul 28, 2008 50.37 50.37 48.69 48.69 45,741 -1.26(-2.52%)
Jul 25, 2008 49.91 50.30 49.36 49.95 86,720 +0.50(+1.02%)
Jul 24, 2008 52.35 52.35 49.01 49.44 81,589 -2.21(-4.28%)
Jul 23, 2008 52.36 52.36 51.31 51.65 56,714 +0.65(+1.28%)
Jul 22, 2008 49.67 51.00 49.47 51.00 50,788 +0.81(+1.62%)
Jul 21, 2008 51.03 51.03 50.11 50.19 34,155 +0.40(+0.79%)
Jul 18, 2008 49.59 50.16 49.37 49.79 42,048 +0.49(+0.99%)
Jul 17, 2008 50.08 50.08 49.06 49.30 42,264 -0.07(-0.15%)
Jul 16, 2008 46.51 49.37 46.51 49.37 27,865 +2.35(+5.01%)
Jul 15, 2008 47.47 47.79 46.06 47.02 43,839 -1.42(-2.94%)
Jul 14, 2008 48.64 50.02 48.31 48.44 35,945 -0.62(-1.26%)
Jul 11, 2008 49.11 49.66 48.27 49.06 45,127 -0.06(-0.13%)
Jul 10, 2008 47.69 49.13 47.69 49.13 35,864 +1.51(+3.17%)
Jul 09, 2008 49.80 49.80 47.62 47.62 55,921 -1.01(-2.09%)
Jul 08, 2008 47.20 48.63 47.03 48.63 117,469 +0.42(+0.87%)
Jul 07, 2008 46.72 48.68 46.72 48.21 218,311 +1.59(+3.40%)
Jul 04, 2008 47.77 47.77 45.82 46.63 94,665 +0.00(+0.00%)
Jul 03, 2008 47.77 47.77 45.82 46.63 94,665 +0.18(+0.40%)
Jul 02, 2008 48.23 48.23 46.36 46.44 157,580 -1.78(-3.69%)
Jul 01, 2008 48.83 48.83 47.18 48.22 45,707 -0.48(-0.98%)
Jun 30, 2008 48.93 49.01 48.36 48.70 83,408 +0.65(+1.35%)
Jun 27, 2008 48.70 48.70 47.72 48.05 41,820 +0.02(+0.04%)
Jun 26, 2008 50.37 50.37 48.03 48.03 59,933 -2.11(-4.21%)
Jun 25, 2008 49.95 50.62 49.77 50.13 75,116 +1.01(+2.07%)
Jun 24, 2008 48.71 49.95 48.59 49.12 46,235 -0.49(-0.99%)
Jun 23, 2008 49.74 49.85 49.27 49.61 37,822 +0.61(+1.25%)
Jun 20, 2008 51.05 51.05 48.51 49.00 59,860 -2.59(-5.02%)
Jun 19, 2008 51.35 51.98 50.80 51.59 54,299 -0.04(-0.07%)
Jun 18, 2008 51.76 51.87 51.03 51.62 98,484 +0.66(+1.30%)
Jun 17, 2008 51.74 51.99 50.83 50.96 61,071 -0.37(-0.73%)
Jun 16, 2008 50.24 51.44 50.24 51.34 48,798 +0.48(+0.93%)
Jun 13, 2008 50.65 50.86 49.99 50.86 27,379 -0.16(-0.31%)
Jun 12, 2008 50.68 51.62 50.67 51.02 31,168 +1.22(+2.44%)
Jun 11, 2008 50.78 51.12 49.80 49.80 79,010 -1.64(-3.19%)
Jun 10, 2008 51.29 51.84 51.04 51.44 105,421 -1.19(-2.26%)
Jun 09, 2008 53.80 53.80 52.04 52.63 59,025 +0.08(+0.15%)
Jun 06, 2008 55.04 55.04 52.55 52.55 94,604 -2.95(-5.32%)
Jun 05, 2008 55.50 55.50 54.32 55.50 35,380 +1.45(+2.68%)
Jun 04, 2008 55.63 55.63 53.88 54.06 46,440 -0.60(-1.09%)
Jun 03, 2008 56.14 56.14 54.36 54.65 53,814 -1.65(-2.93%)
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.