S&P China SPDR (NY: GXC )

108.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 72.26 72.86 71.99 72.15 122,287 +0.11(+0.15%)
Nov 27, 2009 72.02 73.20 70.41 72.04 143,337 -2.68(-3.59%)
Nov 25, 2009 74.41 74.77 74.20 74.72 68,310 +0.56(+0.76%)
Nov 24, 2009 74.25 74.25 73.42 74.16 67,501 -0.45(-0.60%)
Nov 23, 2009 75.32 75.63 74.61 74.61 69,240 +1.06(+1.44%)
Nov 20, 2009 73.18 73.62 73.00 73.55 143,174 -0.05(-0.07%)
Nov 19, 2009 74.08 74.14 73.00 73.60 148,338 -1.25(-1.67%)
Nov 18, 2009 75.55 75.55 74.42 74.85 134,900 -1.12(-1.47%)
Nov 17, 2009 75.52 76.06 75.10 75.97 89,717 +0.10(+0.13%)
Nov 16, 2009 75.58 76.30 75.41 75.87 152,633 +1.30(+1.74%)
Nov 13, 2009 74.26 74.80 73.86 74.57 114,394 +1.04(+1.41%)
Nov 12, 2009 74.29 74.56 73.25 73.53 55,024 -1.03(-1.38%)
Nov 11, 2009 75.28 75.28 74.30 74.56 106,765 +0.39(+0.53%)
Nov 10, 2009 73.72 74.25 73.54 74.17 216,953 -0.44(-0.59%)
Nov 09, 2009 73.71 74.64 73.67 74.61 131,404 +2.42(+3.35%)
Nov 06, 2009 71.90 72.70 71.56 72.19 80,850 -0.32(-0.44%)
Nov 05, 2009 71.63 72.51 71.36 72.51 78,978 +1.52(+2.14%)
Nov 04, 2009 71.53 72.07 70.81 70.99 91,061 +1.06(+1.52%)
Nov 03, 2009 68.99 70.11 68.57 69.93 281,956 -0.06(-0.09%)
Nov 02, 2009 69.83 70.64 69.00 69.99 121,147 +1.76(+2.58%)
Oct 30, 2009 70.44 70.49 67.94 68.23 138,758 -2.41(-3.41%)
Oct 29, 2009 69.55 70.99 69.55 70.64 163,385 +1.54(+2.23%)
Oct 28, 2009 70.56 70.65 68.73 69.10 158,632 -2.40(-3.36%)
Oct 27, 2009 72.19 72.40 71.43 71.50 123,052 -0.58(-0.81%)
Oct 26, 2009 73.50 73.96 71.93 72.08 174,907 -0.77(-1.06%)
Oct 23, 2009 73.16 73.28 72.50 72.85 162,199 -0.02(-0.03%)
Oct 22, 2009 72.25 72.92 71.55 72.87 147,054 +0.99(+1.38%)
Oct 21, 2009 72.11 73.40 71.88 71.88 128,653 -0.27(-0.38%)
Oct 20, 2009 72.00 72.51 71.97 72.15 131,067 -0.77(-1.06%)
Oct 19, 2009 72.24 73.03 71.97 72.92 125,027 +2.18(+3.08%)
Oct 16, 2009 71.15 71.71 70.45 70.74 74,590 -1.41(-1.95%)
Oct 15, 2009 71.61 72.16 71.50 72.15 170,458 -0.10(-0.14%)
Oct 14, 2009 70.76 72.27 70.76 72.25 148,453 +2.49(+3.57%)
Oct 13, 2009 69.97 70.04 69.04 69.76 82,264 +0.36(+0.52%)
Oct 12, 2009 69.90 69.98 69.19 69.40 268,849 -0.36(-0.52%)
Oct 09, 2009 69.60 69.95 69.55 69.76 178,490 +0.29(+0.41%)
Oct 08, 2009 69.45 69.98 69.21 69.47 146,084 +0.96(+1.41%)
Oct 07, 2009 68.40 68.72 68.06 68.51 57,688 +0.66(+0.97%)
Oct 06, 2009 67.38 68.45 66.86 67.85 109,362 +1.98(+3.01%)
Oct 05, 2009 65.06 66.34 65.06 65.87 77,649 +1.52(+2.36%)
Oct 02, 2009 64.02 64.81 63.67 64.35 118,053 -0.12(-0.19%)
Oct 01, 2009 66.35 66.62 64.46 64.47 132,790 -2.22(-3.33%)
Sep 30, 2009 66.86 67.28 65.50 66.69 261,577 -0.45(-0.67%)
Sep 29, 2009 67.20 67.46 66.68 67.14 85,865 +0.06(+0.09%)
Sep 28, 2009 66.42 67.50 66.18 67.08 103,487 +0.23(+0.34%)
Sep 25, 2009 66.86 67.46 66.51 66.85 59,928 +0.14(+0.21%)
Sep 24, 2009 67.96 68.10 66.20 66.71 161,701 -1.81(-2.64%)
Sep 23, 2009 69.29 69.63 68.52 68.52 117,930 -0.96(-1.38%)
Sep 22, 2009 69.47 69.70 69.24 69.48 88,095 +0.42(+0.61%)
Sep 21, 2009 69.04 69.15 68.50 69.06 122,140 -0.76(-1.09%)
Sep 18, 2009 69.87 70.08 69.47 69.82 52,284 +0.11(+0.16%)
Sep 17, 2009 70.11 70.75 69.51 69.71 55,939 +0.32(+0.46%)
Sep 16, 2009 69.49 70.31 69.09 69.39 74,972 +1.14(+1.68%)
Sep 15, 2009 69.02 69.02 67.76 68.25 77,954 -0.45(-0.66%)
Sep 14, 2009 67.91 68.81 67.50 68.70 85,093 +0.19(+0.28%)
Sep 11, 2009 69.08 69.24 68.33 68.51 137,129 -0.23(-0.33%)
Sep 10, 2009 68.52 68.85 67.92 68.74 69,172 +0.49(+0.72%)
Sep 09, 2009 67.90 68.49 67.74 68.25 91,287 +0.04(+0.06%)
Sep 08, 2009 68.33 68.47 67.70 68.21 107,876 +1.86(+2.80%)
Sep 04, 2009 65.41 66.40 65.24 66.35 117,703 +1.94(+3.01%)
Sep 03, 2009 63.79 64.41 63.23 64.41 127,564 +2.11(+3.39%)
Sep 02, 2009 62.13 62.93 62.05 62.30 163,445 +0.50(+0.81%)
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.