S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 52.05 52.09 50.20 50.42 187,780 -1.78(-3.41%)
Oct 29, 2009 51.39 52.45 51.39 52.20 221,107 +1.14(+2.23%)
Oct 28, 2009 52.14 52.21 50.79 51.06 214,675 -1.77(-3.36%)
Oct 27, 2009 53.34 53.50 52.78 52.83 166,525 -0.43(-0.81%)
Oct 26, 2009 54.31 54.65 53.15 53.26 236,700 -0.57(-1.06%)
Oct 23, 2009 54.06 54.15 53.57 53.83 219,502 -0.01(-0.03%)
Oct 22, 2009 53.39 53.88 52.87 53.85 199,007 +0.73(+1.38%)
Oct 21, 2009 53.28 54.24 53.11 53.11 174,105 -0.20(-0.38%)
Oct 20, 2009 53.20 53.58 53.18 53.31 177,372 -0.57(-1.06%)
Oct 19, 2009 53.38 53.96 53.18 53.88 169,198 +1.61(+3.08%)
Oct 16, 2009 52.58 52.99 52.06 52.27 100,942 -1.04(-1.95%)
Oct 15, 2009 52.92 53.32 52.83 53.31 230,679 -0.07(-0.14%)
Oct 14, 2009 52.29 53.40 52.29 53.39 200,900 +1.84(+3.57%)
Oct 13, 2009 51.70 51.76 51.02 51.55 111,327 +0.27(+0.52%)
Oct 12, 2009 51.65 51.71 51.13 51.28 363,831 -0.27(-0.52%)
Oct 09, 2009 51.43 51.69 51.39 51.55 241,549 +0.21(+0.41%)
Oct 08, 2009 51.32 51.71 51.14 51.34 197,694 +0.71(+1.41%)
Oct 07, 2009 50.54 50.78 50.29 50.62 78,068 +0.49(+0.97%)
Oct 06, 2009 49.79 50.58 49.41 50.14 147,998 +1.47(+3.01%)
Oct 05, 2009 48.08 49.02 48.08 48.67 105,081 +1.12(+2.36%)
Oct 02, 2009 47.31 47.89 47.05 47.55 159,760 -0.09(-0.19%)
Oct 01, 2009 49.03 49.23 47.63 47.64 179,703 -1.64(-3.33%)
Sep 30, 2009 49.41 49.72 48.40 49.28 353,990 -0.33(-0.67%)
Sep 29, 2009 49.66 49.85 49.27 49.61 116,200 +0.04(+0.09%)
Sep 28, 2009 49.08 49.88 48.90 49.57 140,048 +0.17(+0.34%)
Sep 25, 2009 49.41 49.85 49.15 49.40 81,100 +0.10(+0.21%)
Sep 24, 2009 50.22 50.32 48.92 49.30 218,829 -1.34(-2.64%)
Sep 23, 2009 51.20 51.45 50.63 50.63 159,593 -0.71(-1.38%)
Sep 22, 2009 51.33 51.50 51.16 51.34 119,218 +0.31(+0.61%)
Sep 21, 2009 51.02 51.10 50.62 51.03 165,291 -0.56(-1.09%)
Sep 18, 2009 51.63 51.78 51.33 51.59 70,755 +0.08(+0.16%)
Sep 17, 2009 51.81 52.28 51.36 51.51 75,701 +0.23(+0.46%)
Sep 16, 2009 51.35 51.95 51.05 51.28 101,459 +0.84(+1.68%)
Sep 15, 2009 51.00 51.00 50.07 50.43 105,494 -0.33(-0.65%)
Sep 14, 2009 50.18 50.85 49.88 50.77 115,155 +0.14(+0.28%)
Sep 11, 2009 51.05 51.16 50.49 50.62 185,575 -0.17(-0.33%)
Sep 10, 2009 50.63 50.88 50.19 50.79 93,610 +0.36(+0.72%)
Sep 09, 2009 50.17 50.61 50.06 50.43 123,538 +0.03(+0.06%)
Sep 08, 2009 50.49 50.60 50.03 50.40 145,987 +1.37(+2.80%)
Sep 04, 2009 48.33 49.06 48.21 49.03 159,286 +1.43(+3.01%)
Sep 03, 2009 47.14 47.59 46.72 47.59 172,631 +1.56(+3.39%)
Sep 02, 2009 45.91 46.50 45.85 46.04 221,189 +0.37(+0.81%)
Sep 01, 2009 46.58 47.11 45.56 45.67 414,362 -1.01(-2.15%)
Aug 31, 2009 46.53 46.81 46.30 46.67 270,692 -0.81(-1.70%)
Aug 28, 2009 48.15 48.46 47.37 47.48 245,331 -0.78(-1.61%)
Aug 27, 2009 48.16 48.40 47.48 48.25 88,037 -0.16(-0.34%)
Aug 26, 2009 48.37 48.77 48.22 48.42 75,428 -0.06(-0.12%)
Aug 25, 2009 49.05 49.32 48.47 48.47 362,957 -0.17(-0.35%)
Aug 24, 2009 49.15 49.24 48.47 48.64 237,986 -0.16(-0.34%)
Aug 21, 2009 48.44 48.88 48.05 48.81 253,201 +0.36(+0.74%)
Aug 20, 2009 48.05 48.59 47.96 48.45 135,759 +0.64(+1.34%)
Aug 19, 2009 46.93 47.99 46.79 47.81 404,084 +0.07(+0.15%)
Aug 18, 2009 47.44 47.93 47.28 47.74 324,794 +1.04(+2.22%)
Aug 17, 2009 47.79 47.79 44.34 46.70 667,455 -2.73(-5.52%)
Aug 14, 2009 50.11 50.33 48.88 49.43 93,271 -0.83(-1.65%)
Aug 13, 2009 50.58 50.72 49.86 50.26 129,504 -0.18(-0.35%)
Aug 12, 2009 49.61 50.57 49.58 50.43 108,218 +0.54(+1.08%)
Aug 11, 2009 50.86 50.86 49.51 49.89 96,473 -0.48(-0.95%)
Aug 10, 2009 50.57 50.89 50.06 50.37 76,987 -0.02(-0.04%)
Aug 07, 2009 50.38 50.74 49.82 50.39 163,414 -0.08(-0.15%)
Aug 06, 2009 51.17 51.17 50.04 50.47 209,161 +0.04(+0.07%)
Aug 05, 2009 50.92 50.93 49.82 50.43 246,659 -1.22(-2.36%)
Aug 04, 2009 51.03 51.97 51.03 51.65 81,051 -0.75(-1.42%)
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.