S&P China SPDR (NY: GXC )

65.83 +0.51 (+0.78%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 51.07 51.93 51.07 51.61 59,891 -0.19(-0.36%)
Mar 28, 2008 51.49 52.41 51.49 51.80 38,272 +1.68(+3.36%)
Mar 27, 2008 50.64 51.30 50.10 50.12 73,869 +0.49(+0.99%)
Mar 26, 2008 50.48 50.48 49.51 49.63 104,380 -0.90(-1.79%)
Mar 25, 2008 49.52 50.65 49.26 50.53 62,628 +2.11(+4.35%)
Mar 24, 2008 48.68 49.47 48.16 48.42 203,416 +0.90(+1.90%)
Mar 21, 2008 48.00 48.00 45.03 47.52 107,324 +0.00(+0.00%)
Mar 20, 2008 48.00 48.00 45.03 47.52 107,324 +0.58(+1.23%)
Mar 19, 2008 50.40 50.40 46.61 46.94 108,898 -2.97(-5.96%)
Mar 18, 2008 48.06 49.96 48.06 49.92 190,858 +1.87(+3.89%)
Mar 17, 2008 47.31 48.57 46.93 48.05 167,410 -1.29(-2.61%)
Mar 14, 2008 51.66 51.91 49.20 49.34 85,443 -3.07(-5.86%)
Mar 13, 2008 52.32 53.09 50.20 52.41 191,348 -1.21(-2.26%)
Mar 12, 2008 54.56 55.33 53.35 53.62 96,752 -2.11(-3.79%)
Mar 11, 2008 53.92 55.81 53.43 55.73 112,280 +4.54(+8.87%)
Mar 10, 2008 53.38 53.38 51.19 51.19 102,480 -1.32(-2.50%)
Mar 07, 2008 52.53 54.00 52.01 52.50 99,030 -0.49(-0.93%)
Mar 06, 2008 55.25 55.25 52.90 53.00 65,840 -2.40(-4.33%)
Mar 05, 2008 55.05 55.87 54.63 55.39 96,083 +0.59(+1.08%)
Mar 04, 2008 55.60 55.60 53.95 54.80 153,894 -2.24(-3.93%)
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.