S&P China SPDR (NY: GXC )

88.70 -1.50 (-1.66%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 86.04 87.92 85.09 87.65 491,814 +3.13(+3.70%)
Oct 30, 2007 86.07 86.19 84.13 84.52 230,538 -1.56(-1.82%)
Oct 29, 2007 86.01 86.19 85.24 86.08 228,471 +2.18(+2.60%)
Oct 26, 2007 84.33 84.33 83.21 83.90 312,937 +0.98(+1.18%)
Oct 25, 2007 82.27 82.92 81.18 82.92 312,420 +0.19(+0.23%)
Oct 24, 2007 82.25 83.23 80.48 82.73 346,904 -1.12(-1.34%)
Oct 23, 2007 83.12 84.16 81.83 83.85 360,982 +3.07(+3.81%)
Oct 22, 2007 78.64 80.91 70.47 80.78 762,777 +0.95(+1.19%)
Oct 19, 2007 83.58 83.62 79.36 79.83 491,556 -5.27(-6.19%)
Oct 18, 2007 82.54 85.48 82.26 85.09 460,430 -2.40(-2.74%)
Oct 17, 2007 83.47 87.49 83.47 87.49 479,415 +8.05(+10.14%)
Oct 16, 2007 80.27 80.59 78.60 79.44 230,925 -1.20(-1.49%)
Oct 15, 2007 82.45 82.52 78.98 80.64 268,767 +0.12(+0.14%)
Oct 12, 2007 78.78 80.52 78.78 80.52 307,125 +3.37(+4.37%)
Oct 11, 2007 80.13 80.96 75.32 77.16 511,703 -0.12(-0.15%)
Oct 10, 2007 77.13 77.37 76.02 77.27 162,732 +0.58(+0.76%)
Oct 09, 2007 76.11 76.89 75.37 76.69 207,677 +1.74(+2.32%)
Oct 08, 2007 75.18 75.24 74.31 74.95 188,563 -1.45(-1.90%)
Oct 05, 2007 75.79 76.55 75.01 76.40 337,993 +3.50(+4.80%)
Oct 04, 2007 71.92 73.12 70.62 72.90 397,274 +0.94(+1.30%)
Oct 03, 2007 73.56 74.13 71.71 71.96 341,738 -4.39(-5.75%)
Oct 02, 2007 77.31 77.43 75.74 76.35 304,026 +1.70(+2.28%)
Oct 01, 2007 73.35 75.44 73.35 74.65 194,633 +1.97(+2.72%)
Sep 28, 2007 73.87 74.27 72.29 72.67 344,967 -0.98(-1.32%)
Sep 27, 2007 72.60 73.73 72.29 73.65 243,065 +2.19(+3.07%)
Sep 26, 2007 71.00 72.04 70.61 71.46 205,740 +0.84(+1.20%)
Sep 25, 2007 69.68 70.77 69.34 70.61 125,149 +0.23(+0.33%)
Sep 24, 2007 70.23 70.99 69.68 70.38 148,655 +1.82(+2.65%)
Sep 21, 2007 67.75 68.56 67.63 68.56 104,355 +2.04(+3.06%)
Sep 20, 2007 66.94 67.37 66.16 66.53 131,348 -0.30(-0.45%)
Sep 19, 2007 67.21 68.27 66.53 66.83 227,954 +0.24(+0.36%)
Sep 18, 2007 63.95 66.77 63.68 66.59 149,946 +3.33(+5.26%)
Sep 17, 2007 63.46 63.63 62.78 63.26 62,251 -0.44(-0.69%)
Sep 14, 2007 62.79 64.03 62.72 63.70 64,447 +0.98(+1.57%)
Sep 13, 2007 62.38 63.19 62.24 62.72 66,513 +0.67(+1.09%)
Sep 12, 2007 61.36 62.30 61.17 62.04 76,846 +0.12(+0.19%)
Sep 11, 2007 61.34 61.93 61.05 61.93 110,813 +1.07(+1.76%)
Sep 10, 2007 61.41 61.41 59.72 60.86 140,905 +0.94(+1.56%)
Sep 07, 2007 59.98 60.63 59.50 59.92 222,143 -1.59(-2.59%)
Sep 06, 2007 61.71 61.91 60.90 61.52 132,898 +0.70(+1.16%)
Sep 05, 2007 61.25 61.45 60.45 60.81 119,595 -1.69(-2.70%)
Sep 04, 2007 61.32 62.72 61.32 62.50 102,418 +1.14(+1.85%)
Aug 31, 2007 61.79 62.50 61.23 61.36 167,382 +1.81(+3.04%)
Aug 30, 2007 59.30 60.32 58.98 59.55 78,395 -0.60(-1.00%)
Aug 29, 2007 58.65 60.39 58.50 60.15 174,098 +2.71(+4.72%)
Aug 28, 2007 59.39 59.46 57.14 57.44 189,338 -4.89(-7.84%)
Aug 27, 2007 59.45 62.73 59.40 62.33 182,751 +4.35(+7.51%)
Aug 24, 2007 56.37 58.07 56.27 57.98 167,769 +2.00(+3.57%)
Aug 23, 2007 56.00 56.21 54.84 55.98 106,938 +0.07(+0.13%)
Aug 22, 2007 54.21 55.90 54.07 55.90 118,820 +4.13(+7.97%)
Aug 21, 2007 52.01 52.41 51.67 51.78 78,137 +0.45(+0.87%)
Aug 20, 2007 51.28 51.57 50.41 51.33 97,897 +1.04(+2.06%)
Aug 17, 2007 53.14 53.14 48.62 50.29 88,469 +1.97(+4.09%)
Aug 16, 2007 47.62 48.31 44.91 48.31 305,446 -1.28(-2.58%)
Aug 15, 2007 50.92 51.79 49.45 49.59 132,640 -2.12(-4.10%)
Aug 14, 2007 53.25 53.31 51.64 51.71 46,882 -1.31(-2.47%)
Aug 13, 2007 53.63 53.81 53.02 53.02 48,819 -0.20(-0.38%)
Aug 10, 2007 52.33 53.32 51.68 53.22 219,430 -0.08(-0.15%)
Aug 09, 2007 54.08 54.74 53.20 53.30 105,001 -1.59(-2.89%)
Aug 08, 2007 54.49 55.73 54.45 54.89 95,702 +1.86(+3.51%)
Aug 07, 2007 52.64 53.51 52.26 53.02 78,266 +0.82(+1.57%)
Aug 06, 2007 53.27 53.38 51.69 52.20 56,052 -3.25(-5.86%)
Aug 03, 2007 55.45 55.45 55.45 55.45 0 +0.00(+0.00%)
Aug 02, 2007 55.34 55.64 54.97 55.45 47,657 -0.22(-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.