S&P China SPDR (NY: GXC )

67.82 +1.91 (+2.90%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 70.49 71.83 69.39 70.12 170,346 +0.77(+1.11%)
Nov 29, 2007 69.44 70.16 68.57 69.35 357,457 +0.26(+0.38%)
Nov 28, 2007 66.65 69.76 66.41 69.09 484,917 +3.66(+5.60%)
Nov 27, 2007 63.77 65.65 63.05 65.43 488,390 +2.81(+4.49%)
Nov 26, 2007 65.13 66.13 62.61 62.61 321,997 -1.15(-1.81%)
Nov 23, 2007 62.49 64.21 62.49 63.77 104,944 +1.19(+1.90%)
Nov 21, 2007 63.41 64.08 61.54 62.58 520,445 -3.56(-5.39%)
Nov 20, 2007 66.78 67.11 61.54 66.14 423,203 +2.47(+3.88%)
Nov 19, 2007 66.17 66.17 63.19 63.67 300,676 -3.58(-5.33%)
Nov 16, 2007 69.42 69.42 65.46 67.26 291,040 -0.63(-0.93%)
Nov 15, 2007 69.09 69.32 67.11 67.89 258,034 -1.74(-2.50%)
Nov 14, 2007 70.50 72.69 69.27 69.63 461,185 +1.09(+1.59%)
Nov 13, 2007 65.82 69.07 65.82 68.55 460,775 +5.21(+8.23%)
Nov 12, 2007 67.17 67.17 63.11 63.33 513,788 -4.97(-7.28%)
Nov 09, 2007 69.43 70.35 67.24 68.31 540,856 -1.58(-2.27%)
Nov 08, 2007 70.75 71.65 66.46 69.89 593,777 -1.50(-2.11%)
Nov 07, 2007 73.14 73.55 71.02 71.40 441,566 -2.77(-3.74%)
Nov 06, 2007 73.77 74.56 72.14 74.17 312,208 +2.77(+3.88%)
Nov 05, 2007 72.96 73.22 70.03 71.40 518,402 -6.35(-8.17%)
Nov 02, 2007 78.66 78.69 75.75 77.74 438,092 +0.07(+0.09%)
Nov 01, 2007 78.89 79.36 77.04 77.67 400,160 -3.80(-4.66%)
Oct 31, 2007 79.97 81.72 79.10 81.47 529,101 +2.91(+3.70%)
Oct 30, 2007 80.00 80.12 78.20 78.56 248,016 -1.45(-1.82%)
Oct 29, 2007 79.95 80.12 79.23 80.02 245,793 +2.03(+2.60%)
Oct 26, 2007 78.38 78.38 77.35 77.99 336,663 +0.91(+1.18%)
Oct 25, 2007 76.47 77.08 75.46 77.08 336,107 +0.18(+0.23%)
Oct 24, 2007 76.45 77.37 74.81 76.90 373,205 -1.04(-1.34%)
Oct 23, 2007 77.26 78.23 76.06 77.94 388,350 +2.86(+3.81%)
Oct 22, 2007 73.10 75.21 65.50 75.09 820,607 +0.89(+1.19%)
Oct 19, 2007 77.69 77.73 73.77 74.20 528,823 -4.89(-6.19%)
Oct 18, 2007 76.72 79.46 76.46 79.10 495,337 -2.23(-2.74%)
Oct 17, 2007 77.59 81.33 77.59 81.33 515,762 +7.48(+10.14%)
Oct 16, 2007 74.61 74.91 73.06 73.84 248,433 -1.12(-1.49%)
Oct 15, 2007 76.64 76.71 73.41 74.96 289,143 +0.11(+0.14%)
Oct 12, 2007 73.23 74.85 73.23 74.85 330,410 +3.13(+4.37%)
Oct 11, 2007 74.48 75.25 70.01 71.72 550,499 -0.11(-0.15%)
Oct 10, 2007 71.70 71.92 70.66 71.83 175,070 +0.54(+0.76%)
Oct 09, 2007 70.75 71.47 70.06 71.29 223,423 +1.62(+2.32%)
Oct 08, 2007 69.88 69.93 69.08 69.67 202,859 -1.35(-1.90%)
Oct 05, 2007 70.45 71.16 69.73 71.01 363,618 +3.25(+4.80%)
Oct 04, 2007 66.85 67.97 65.64 67.76 427,393 +0.87(+1.30%)
Oct 03, 2007 68.37 68.91 66.66 66.89 367,647 -4.08(-5.75%)
Oct 02, 2007 71.86 71.97 70.40 70.97 327,075 +1.58(+2.28%)
Oct 01, 2007 68.19 70.12 68.19 69.39 209,389 +1.84(+2.72%)
Sep 28, 2007 68.66 69.03 67.19 67.55 371,121 -0.91(-1.32%)
Sep 27, 2007 67.49 68.53 67.19 68.46 261,493 +2.04(+3.07%)
Sep 26, 2007 66.00 66.96 65.64 66.42 221,338 +0.78(+1.20%)
Sep 25, 2007 64.77 65.78 64.45 65.64 134,637 +0.22(+0.33%)
Sep 24, 2007 65.28 65.98 64.77 65.42 159,925 +1.69(+2.65%)
Sep 21, 2007 62.97 63.73 62.86 63.73 112,267 +1.89(+3.06%)
Sep 20, 2007 62.22 62.62 61.50 61.84 141,306 -0.28(-0.45%)
Sep 19, 2007 62.48 63.46 61.84 62.12 245,237 +0.22(+0.36%)
Sep 18, 2007 59.44 62.07 59.19 61.90 161,314 +3.09(+5.26%)
Sep 17, 2007 58.99 59.15 58.35 58.80 66,971 -0.41(-0.69%)
Sep 14, 2007 58.36 59.52 58.30 59.21 69,333 +0.91(+1.57%)
Sep 13, 2007 57.98 58.74 57.86 58.30 71,556 +0.63(+1.09%)
Sep 12, 2007 57.04 57.91 56.86 57.67 82,672 +0.11(+0.19%)
Sep 11, 2007 57.02 57.57 56.75 57.56 119,214 +0.99(+1.76%)
Sep 10, 2007 57.08 57.08 55.51 56.57 151,588 +0.87(+1.56%)
Sep 07, 2007 55.76 56.36 55.31 55.70 238,984 -1.48(-2.59%)
Sep 06, 2007 57.36 57.55 56.61 57.18 142,974 +0.65(+1.16%)
Sep 05, 2007 56.93 57.12 56.19 56.53 128,662 -1.57(-2.70%)
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.