S&P China SPDR (NY: GXC )

106.56 USD +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 59.82 60.59 59.59 60.59 128,868 +1.90(+3.24%)
May 28, 2009 58.21 58.87 57.55 58.69 118,261 +1.17(+2.03%)
May 27, 2009 58.46 58.82 57.40 57.52 152,908 +0.43(+0.75%)
May 26, 2009 55.61 57.47 55.37 57.09 112,854 +1.22(+2.18%)
May 22, 2009 56.19 56.74 55.85 55.87 78,670 -0.08(-0.14%)
May 21, 2009 56.07 56.30 55.38 55.95 121,313 -1.03(-1.81%)
May 20, 2009 57.63 58.40 56.97 56.98 93,497 -0.56(-0.97%)
May 19, 2009 57.60 58.44 57.22 57.54 92,286 -0.10(-0.17%)
May 18, 2009 56.14 57.65 56.14 57.64 116,610 +3.00(+5.49%)
May 15, 2009 54.91 55.22 54.16 54.64 99,183 -0.09(-0.16%)
May 14, 2009 53.63 55.16 53.63 54.73 68,009 +0.79(+1.46%)
May 13, 2009 54.60 55.66 53.72 53.94 117,029 -1.21(-2.19%)
May 12, 2009 55.16 55.79 54.44 55.15 62,485 +0.35(+0.64%)
May 11, 2009 55.49 55.49 54.73 54.80 75,787 -2.69(-4.68%)
May 08, 2009 56.79 57.59 55.85 57.49 121,523 +2.64(+4.81%)
May 07, 2009 57.15 57.97 54.69 54.85 146,919 -3.51(-6.01%)
May 06, 2009 55.68 58.36 55.60 58.36 173,361 +3.68(+6.73%)
May 05, 2009 55.08 55.78 54.21 54.68 144,443 -1.36(-2.43%)
May 04, 2009 55.83 56.04 55.55 56.04 169,009 +5.00(+9.80%)
May 01, 2009 50.79 51.34 50.53 51.04 47,281 +0.30(+0.59%)
Apr 30, 2009 51.22 52.28 50.20 50.74 89,802 +0.29(+0.57%)
Apr 29, 2009 49.71 50.92 49.41 50.45 114,718 +2.40(+4.99%)
Apr 28, 2009 48.45 48.76 47.56 48.05 61,613 -0.95(-1.94%)
Apr 27, 2009 49.18 49.60 48.72 49.00 84,777 -2.19(-4.28%)
Apr 24, 2009 50.86 51.59 50.75 51.19 114,216 +0.90(+1.79%)
Apr 23, 2009 50.19 50.37 49.46 50.29 82,566 +0.93(+1.88%)
Apr 22, 2009 48.73 50.28 48.67 49.36 73,012 -1.36(-2.68%)
Apr 21, 2009 49.34 51.05 49.23 50.72 106,699 +1.01(+2.03%)
Apr 20, 2009 51.57 51.57 49.61 49.71 116,116 -1.94(-3.76%)
Apr 17, 2009 52.00 53.22 51.11 51.65 132,513 -0.50(-0.96%)
Apr 16, 2009 52.24 52.54 51.42 52.15 93,389 +0.05(+0.10%)
Apr 15, 2009 51.15 52.11 50.45 52.10 94,748 +1.81(+3.60%)
Apr 14, 2009 50.92 51.05 50.00 50.29 88,126 -0.14(-0.28%)
Apr 13, 2009 51.33 51.33 49.30 50.43 111,169 +0.63(+1.27%)
Apr 09, 2009 49.57 49.83 49.31 49.80 85,392 +1.97(+4.11%)
Apr 08, 2009 47.74 48.08 47.34 47.83 43,086 +0.45(+0.96%)
Apr 07, 2009 48.22 48.22 47.37 47.38 42,731 -1.22(-2.51%)
Apr 06, 2009 48.97 48.97 47.92 48.60 68,081 -0.22(-0.45%)
Apr 03, 2009 50.00 50.00 47.93 48.82 59,825 +0.03(+0.06%)
Apr 02, 2009 47.00 49.70 47.00 48.79 110,249 +2.53(+5.46%)
Apr 01, 2009 44.84 46.45 44.82 46.26 36,584 +0.98(+2.17%)
Mar 31, 2009 45.54 45.77 44.87 45.28 40,722 +1.25(+2.84%)
Mar 30, 2009 46.90 46.90 43.58 44.03 85,704 -3.29(-6.94%)
Mar 26, 2009 47.20 47.51 46.75 47.32 104,656 +1.84(+4.04%)
Mar 25, 2009 45.52 46.17 44.30 45.48 85,504 +0.37(+0.82%)
Mar 24, 2009 45.48 46.20 44.78 45.11 60,806 -1.21(-2.61%)
Mar 23, 2009 45.38 46.54 45.31 46.32 149,461 +4.29(+10.21%)
Mar 20, 2009 43.13 43.13 41.96 42.03 42,993 -1.17(-2.71%)
Mar 19, 2009 44.01 44.27 43.11 43.20 70,424 -0.63(-1.44%)
Mar 18, 2009 42.80 44.96 42.32 43.83 67,181 +0.33(+0.76%)
Mar 17, 2009 42.60 43.57 42.02 43.50 63,448 +0.55(+1.28%)
Mar 16, 2009 43.45 44.00 42.72 42.95 83,767 +0.98(+2.34%)
Mar 13, 2009 42.20 42.26 41.30 41.97 0 +0.55(+1.33%)
Mar 12, 2009 40.23 41.70 39.83 41.42 64,519 +1.12(+2.78%)
Mar 11, 2009 41.01 40.30 39.80 40.30 78,602 -0.56(-1.37%)
Mar 10, 2009 39.57 40.99 39.57 40.86 64,829 +3.00(+7.92%)
Mar 09, 2009 37.87 39.00 37.66 37.86 52,581 +0.05(+0.13%)
Mar 06, 2009 38.59 38.83 37.39 37.81 0 -0.64(-1.66%)
Mar 05, 2009 39.11 39.65 38.11 38.45 74,615 -1.97(-4.87%)
Mar 04, 2009 38.51 41.20 38.51 40.42 158,371 +4.21(+11.63%)
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.