S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 61.37 61.43 60.48 60.79 102,362 +0.78(+1.31%)
Apr 29, 2008 61.08 61.08 59.78 60.01 45,583 -0.13(-0.21%)
Apr 28, 2008 60.49 60.89 60.08 60.13 67,733 -0.31(-0.51%)
Apr 25, 2008 61.12 61.12 59.73 60.44 57,078 -0.84(-1.37%)
Apr 24, 2008 61.49 61.89 59.56 61.28 158,427 +0.43(+0.70%)
Apr 23, 2008 58.48 60.94 58.48 60.85 196,224 +4.06(+7.14%)
Apr 22, 2008 57.70 57.70 56.16 56.79 93,678 -0.06(-0.11%)
Apr 21, 2008 56.69 56.96 55.63 56.85 70,968 +0.87(+1.56%)
Apr 18, 2008 55.57 56.16 55.51 55.98 72,501 +1.01(+1.84%)
Apr 17, 2008 55.30 55.36 54.81 54.97 46,828 -0.89(-1.59%)
Apr 16, 2008 54.69 55.97 54.45 55.86 82,250 +1.62(+2.99%)
Apr 15, 2008 53.82 54.25 53.71 54.24 40,787 +0.70(+1.31%)
Apr 14, 2008 53.95 53.95 53.31 53.53 47,928 -0.78(-1.44%)
Apr 11, 2008 55.22 55.53 54.09 54.32 112,811 -1.17(-2.10%)
Apr 10, 2008 54.21 55.59 54.21 55.48 106,923 +1.65(+3.07%)
Apr 09, 2008 55.49 55.49 53.71 53.83 95,013 -1.76(-3.17%)
Apr 08, 2008 55.78 56.27 55.50 55.60 61,959 -1.46(-2.55%)
Apr 07, 2008 57.66 57.67 56.50 57.05 115,353 +1.10(+1.96%)
Apr 04, 2008 56.76 56.86 55.29 55.96 112,945 -0.05(-0.09%)
Apr 03, 2008 54.22 56.27 54.22 56.01 80,158 +2.16(+4.01%)
Apr 02, 2008 54.94 54.94 53.80 53.85 118,565 -0.95(-1.73%)
Apr 01, 2008 53.03 54.79 52.78 54.79 124,570 +3.18(+6.16%)
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%)
Mar 03, 2008 56.33 57.40 56.16 57.05 111,580 +0.25(+0.43%)
Feb 29, 2008 58.65 58.65 56.46 56.80 67,579 -1.68(-2.88%)
Feb 28, 2008 59.62 59.62 58.38 58.48 118,833 -1.02(-1.72%)
Feb 27, 2008 58.29 59.83 58.26 59.50 188,179 +1.46(+2.52%)
Feb 26, 2008 56.87 58.14 56.51 58.04 63,361 +0.13(+0.22%)
Feb 25, 2008 56.43 57.94 55.99 57.91 118,306 +0.19(+0.32%)
Feb 22, 2008 56.43 57.79 55.96 57.73 114,775 +1.38(+2.45%)
Feb 21, 2008 57.90 58.02 55.99 56.34 158,081 -1.82(-3.12%)
Feb 20, 2008 58.14 58.77 56.60 58.16 141,181 -0.13(-0.22%)
Feb 19, 2008 59.28 59.39 58.06 58.29 130,788 +0.15(+0.26%)
Feb 18, 2008 57.23 58.29 57.00 58.14 0 +0.00(+0.00%)
Feb 15, 2008 57.23 58.29 57.00 58.14 165,764 +1.98(+3.53%)
Feb 14, 2008 57.88 57.88 56.00 56.16 77,683 -0.68(-1.20%)
Feb 13, 2008 56.52 57.21 55.58 56.84 117,085 +0.88(+1.58%)
Feb 12, 2008 55.12 56.68 55.12 55.96 159,722 +1.22(+2.23%)
Feb 11, 2008 53.83 54.80 53.06 54.74 117,495 +0.04(+0.07%)
Feb 08, 2008 54.91 55.36 53.92 54.70 99,797 -0.67(-1.21%)
Feb 07, 2008 53.71 55.79 52.83 55.37 187,978 +1.46(+2.70%)
Feb 06, 2008 55.99 56.72 53.92 53.92 134,222 -1.85(-3.32%)
Feb 05, 2008 58.72 58.72 55.74 55.77 186,653 -3.56(-6.01%)
Feb 04, 2008 58.66 59.67 58.59 59.33 141,315 +1.53(+2.65%)
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.