S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 51.02 53.98 50.60 53.40 270,108 +0.83(+1.57%)
Jan 30, 2008 52.34 54.91 52.12 52.57 333,880 -2.23(-4.07%)
Jan 29, 2008 54.69 54.99 54.16 54.81 64,331 -0.27(-0.48%)
Jan 28, 2008 53.99 55.31 53.26 55.07 116,482 +0.43(+0.79%)
Jan 25, 2008 56.14 58.04 54.30 54.64 270,997 -0.26(-0.47%)
Jan 24, 2008 55.17 55.31 53.76 54.90 241,958 -0.95(-1.70%)
Jan 23, 2008 53.54 55.85 50.21 55.85 443,511 +1.58(+2.92%)
Jan 22, 2008 50.38 55.78 49.86 54.27 631,795 -2.80(-4.91%)
Jan 21, 2008 56.30 57.76 55.53 57.07 0 +0.00(+0.00%)
Jan 18, 2008 56.30 57.76 55.53 57.07 295,924 +1.79(+3.24%)
Jan 17, 2008 57.04 58.17 54.95 55.27 380,097 -1.42(-2.51%)
Jan 16, 2008 57.54 58.01 55.02 56.70 483,881 -2.18(-3.70%)
Jan 15, 2008 62.24 62.24 58.74 58.88 257,934 -4.74(-7.44%)
Jan 14, 2008 63.69 63.82 62.88 63.62 153,033 -0.08(-0.12%)
Jan 11, 2008 64.50 64.92 63.46 63.69 167,817 -2.59(-3.91%)
Jan 10, 2008 64.75 66.93 64.20 66.29 263,064 +0.65(+0.99%)
Jan 09, 2008 65.13 65.81 63.46 65.64 284,058 +3.29(+5.28%)
Jan 08, 2008 64.15 64.86 62.35 62.35 166,668 -1.25(-1.96%)
Jan 07, 2008 63.77 63.91 62.44 63.59 355,281 +0.98(+1.56%)
Jan 04, 2008 63.83 63.83 62.27 62.61 248,843 -1.12(-1.76%)
Jan 03, 2008 63.33 64.56 63.33 63.74 105,987 -0.24(-0.38%)
Jan 02, 2008 65.19 65.49 63.51 63.98 175,973 -0.68(-1.06%)
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.