S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 52.64 52.67 50.77 50.99 185,687 -1.80(-3.41%)
Oct 29, 2009 51.97 53.05 51.97 52.79 218,643 +1.15(+2.23%)
Oct 28, 2009 52.73 52.79 51.36 51.64 212,283 -1.79(-3.36%)
Oct 27, 2009 53.95 54.10 53.38 53.43 164,669 -0.43(-0.81%)
Oct 26, 2009 54.92 55.27 53.75 53.86 234,062 -0.58(-1.06%)
Oct 23, 2009 54.67 54.76 54.18 54.44 217,056 -0.01(-0.03%)
Oct 22, 2009 53.99 54.49 53.47 54.45 196,789 +0.74(+1.38%)
Oct 21, 2009 53.89 54.85 53.71 53.71 172,165 -0.20(-0.38%)
Oct 20, 2009 53.80 54.18 53.78 53.92 175,395 -0.58(-1.06%)
Oct 19, 2009 53.98 54.57 53.78 54.49 167,312 +1.63(+3.08%)
Oct 16, 2009 53.17 53.59 52.64 52.86 99,817 -1.05(-1.95%)
Oct 15, 2009 53.51 53.92 53.43 53.92 228,109 -0.07(-0.14%)
Oct 14, 2009 52.88 54.00 52.88 53.99 198,661 +1.86(+3.57%)
Oct 13, 2009 52.29 52.34 51.59 52.13 110,086 +0.27(+0.52%)
Oct 12, 2009 52.23 52.29 51.70 51.86 359,777 -0.27(-0.52%)
Oct 09, 2009 52.01 52.27 51.97 52.13 238,857 +0.21(+0.41%)
Oct 08, 2009 51.90 52.29 51.72 51.91 195,491 +0.72(+1.41%)
Oct 07, 2009 51.11 51.35 50.86 51.20 77,198 +0.49(+0.97%)
Oct 06, 2009 50.35 51.15 49.96 50.70 146,349 +1.48(+3.01%)
Oct 05, 2009 48.62 49.57 48.62 49.22 103,910 +1.13(+2.36%)
Oct 02, 2009 47.84 48.43 47.58 48.09 157,980 -0.09(-0.19%)
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.