S&P China SPDR (NY: GXC )

65.97 -0.21 (-0.32%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 50.31 50.74 49.85 49.92 78,777 -0.03(-0.06%)
Jun 29, 2010 50.64 50.82 49.77 49.95 154,000 -2.55(-4.86%)
Jun 25, 2010 52.50 52.65 51.84 52.50 54,689 +0.49(+0.94%)
Jun 24, 2010 52.43 52.45 51.85 52.01 39,893 -0.74(-1.40%)
Jun 23, 2010 53.00 53.00 52.29 52.75 141,533 +0.43(+0.81%)
Jun 22, 2010 52.94 53.23 52.20 52.32 82,854 -0.81(-1.52%)
Jun 21, 2010 53.25 53.71 52.69 53.13 127,580 +1.50(+2.90%)
Jun 18, 2010 51.63 51.82 51.45 51.63 89,105 +0.28(+0.55%)
Jun 17, 2010 51.62 51.72 50.93 51.35 310,380 -0.51(-0.99%)
Jun 16, 2010 51.44 52.03 51.34 51.86 90,761 +0.04(+0.08%)
Jun 15, 2010 51.02 51.83 50.79 51.82 212,500 +1.36(+2.69%)
Jun 14, 2010 51.06 51.33 50.31 50.46 81,978 -0.19(-0.38%)
Jun 11, 2010 49.66 50.69 49.50 50.65 76,777 +0.43(+0.86%)
Jun 10, 2010 49.76 50.30 49.51 50.22 93,999 +1.16(+2.35%)
Jun 09, 2010 49.48 50.01 48.78 49.07 150,794 +0.07(+0.15%)
Jun 08, 2010 48.48 49.08 47.94 48.99 55,569 +0.81(+1.69%)
Jun 07, 2010 48.81 49.05 48.04 48.18 67,093 -0.52(-1.06%)
Jun 04, 2010 48.70 49.62 48.42 48.70 75,276 -1.33(-2.65%)
Jun 03, 2010 50.36 50.36 49.40 50.02 61,440 -0.18(-0.35%)
Jun 02, 2010 49.36 50.29 48.94 50.20 209,518 +1.38(+2.82%)
Jun 01, 2010 49.38 50.12 48.77 48.82 123,753 -1.06(-2.12%)
May 28, 2010 49.88 50.51 49.32 49.88 232,032 -0.69(-1.36%)
May 27, 2010 48.76 50.59 48.76 50.57 164,110 +2.55(+5.31%)
May 26, 2010 48.38 49.16 47.83 48.02 95,393 -0.10(-0.22%)
May 25, 2010 46.57 48.13 46.33 48.13 498,662 -0.49(-1.01%)
May 24, 2010 48.81 49.25 48.44 48.62 98,815 +0.38(+0.78%)
May 21, 2010 45.81 48.27 45.70 48.24 389,629 +1.71(+3.68%)
May 20, 2010 46.68 47.51 46.44 46.53 314,848 -2.08(-4.28%)
May 19, 2010 48.48 48.94 47.85 48.61 196,481 -0.42(-0.85%)
May 18, 2010 50.27 50.31 48.74 49.03 193,440 -0.57(-1.14%)
May 17, 2010 49.62 49.81 48.52 49.59 284,921 -0.37(-0.74%)
May 14, 2010 49.96 50.45 49.31 49.96 123,743 -0.78(-1.53%)
May 13, 2010 51.06 51.36 50.70 50.74 121,690 -0.35(-0.68%)
May 12, 2010 50.55 51.25 50.55 51.09 82,764 +0.41(+0.80%)
May 11, 2010 51.17 51.33 50.54 50.68 195,652 -0.64(-1.25%)
May 10, 2010 50.89 51.33 50.81 51.33 199,018 +2.74(+5.65%)
May 07, 2010 48.92 49.58 44.44 48.58 585,797 +10.75(+28.40%)
May 06, 2010 50.00 50.22 32.59 37.84 202 -12.58(-24.95%)
May 05, 2010 50.48 51.16 49.96 50.42 169,444 -0.68(-1.33%)
May 04, 2010 52.03 52.03 50.76 51.10 221,178 -2.00(-3.77%)
May 03, 2010 52.76 53.22 52.45 53.10 88,641 +0.34(+0.65%)
Apr 30, 2010 53.42 53.45 52.58 52.76 59,649 -0.37(-0.70%)
Apr 29, 2010 52.59 53.28 52.59 53.13 95,514 +0.50(+0.94%)
Apr 28, 2010 52.64 52.77 52.03 52.63 99,781 +0.51(+0.98%)
Apr 27, 2010 53.14 53.36 51.92 52.12 172,752 -1.87(-3.46%)
Apr 26, 2010 54.02 54.30 53.97 53.99 64,380 +0.09(+0.16%)
Apr 23, 2010 53.47 54.00 53.35 53.90 46,068 +0.11(+0.21%)
Apr 22, 2010 53.18 53.88 52.94 53.79 124,821 +0.26(+0.48%)
Apr 21, 2010 53.90 53.90 53.16 53.53 63,094 -0.70(-1.30%)
Apr 20, 2010 54.18 54.25 53.79 54.23 74,612 +0.90(+1.69%)
Apr 19, 2010 53.10 53.48 52.71 53.33 161,209 -0.45(-0.84%)
Apr 16, 2010 54.67 54.67 53.41 53.78 145,537 -1.88(-3.38%)
Apr 15, 2010 55.48 55.86 55.48 55.66 153,202 -0.38(-0.67%)
Apr 14, 2010 55.63 56.08 55.52 56.04 65,307 +0.59(+1.07%)
Apr 13, 2010 55.25 55.45 54.86 55.45 67,062 -0.25(-0.45%)
Apr 12, 2010 55.61 55.84 55.56 55.70 120,689 -0.70(-1.23%)
Apr 09, 2010 55.99 56.39 55.96 56.39 94,090 +0.74(+1.33%)
Apr 08, 2010 55.28 55.88 54.85 55.65 70,795 +0.33(+0.60%)
Apr 07, 2010 55.57 55.59 54.88 55.32 204,439 -0.21(-0.37%)
Apr 06, 2010 55.16 55.53 55.05 55.53 258,624 +0.11(+0.20%)
Apr 05, 2010 55.12 55.59 54.87 55.42 243,515 +0.65(+1.19%)
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.