S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 45.39 45.42 44.60 44.89 195,306 -1.08(-2.35%)
Jun 29, 2009 45.61 46.23 45.44 45.97 109,596 +0.55(+1.20%)
Jun 26, 2009 45.47 45.61 45.22 45.42 95,650 +0.28(+0.62%)
Jun 25, 2009 44.67 45.21 44.54 45.14 98,360 +1.08(+2.45%)
Jun 24, 2009 43.77 44.68 43.77 44.06 92,348 +1.45(+3.40%)
Jun 23, 2009 42.54 43.24 41.85 42.61 748,642 -0.17(-0.40%)
Jun 22, 2009 43.83 43.83 42.62 42.78 200,039 -1.05(-2.39%)
Jun 19, 2009 43.92 44.33 43.80 43.83 91,517 +0.24(+0.55%)
Jun 18, 2009 43.37 44.06 43.01 43.59 87,153 -0.16(-0.37%)
Jun 17, 2009 43.52 44.10 43.10 43.75 231,553 +0.17(+0.39%)
Jun 16, 2009 44.43 44.73 43.45 43.58 139,078 -1.08(-2.43%)
Jun 15, 2009 45.64 45.64 44.27 44.67 117,655 -1.71(-3.68%)
Jun 12, 2009 46.37 46.46 46.05 46.37 87,728 -0.64(-1.36%)
Jun 11, 2009 46.50 47.74 46.50 47.01 134,679 +1.19(+2.61%)
Jun 10, 2009 45.52 46.38 45.25 45.82 110,808 +1.03(+2.31%)
Jun 09, 2009 44.95 45.14 44.57 44.79 73,347 -0.64(-1.42%)
Jun 08, 2009 45.01 45.63 44.71 45.43 108,362 -0.51(-1.10%)
Jun 05, 2009 46.33 46.63 45.43 45.94 200,918 +0.34(+0.74%)
Jun 04, 2009 45.29 45.96 44.95 45.60 232,218 +0.81(+1.80%)
Jun 03, 2009 45.40 45.40 44.32 44.79 77,239 -0.67(-1.46%)
Jun 02, 2009 45.72 46.13 45.01 45.46 271,430 -0.99(-2.13%)
Jun 01, 2009 45.10 46.76 45.10 46.45 253,837 +2.08(+4.69%)
May 29, 2009 43.80 44.37 43.63 44.37 175,983 +1.39(+3.24%)
May 28, 2009 42.63 43.11 42.14 42.98 161,498 +0.86(+2.03%)
May 27, 2009 42.81 43.07 42.03 42.12 208,813 +0.31(+0.75%)
May 26, 2009 40.72 42.08 40.55 41.81 154,114 +0.89(+2.18%)
May 22, 2009 41.15 41.55 40.90 40.91 107,432 -0.06(-0.14%)
May 21, 2009 41.06 41.23 40.55 40.97 165,666 -0.75(-1.81%)
May 20, 2009 42.20 42.76 41.72 41.72 127,680 -0.41(-0.97%)
May 19, 2009 42.18 42.79 41.90 42.13 126,026 -0.07(-0.17%)
May 18, 2009 41.11 42.22 41.11 42.21 159,244 +2.20(+5.49%)
May 15, 2009 40.21 40.44 39.66 40.01 135,445 -0.07(-0.16%)
May 14, 2009 39.27 40.39 39.27 40.08 92,873 +0.58(+1.46%)
May 13, 2009 39.98 40.76 39.34 39.50 159,816 -0.89(-2.19%)
May 12, 2009 40.39 40.85 39.87 40.38 85,330 +0.26(+0.64%)
May 11, 2009 40.63 40.63 40.08 40.13 103,495 -1.97(-4.68%)
May 08, 2009 41.59 42.17 40.90 42.10 165,953 +1.93(+4.81%)
May 07, 2009 41.85 42.45 40.05 40.17 200,634 -2.57(-6.01%)
May 06, 2009 40.77 42.74 40.71 42.74 236,744 +2.69(+6.73%)
May 05, 2009 40.33 40.85 39.70 40.04 197,253 -1.00(-2.43%)
May 04, 2009 40.88 41.04 40.68 41.04 230,800 +3.66(+9.80%)
May 01, 2009 37.19 37.59 37.00 37.38 64,567 +0.22(+0.59%)
Apr 30, 2009 37.51 38.28 36.76 37.16 122,634 +0.21(+0.57%)
Apr 29, 2009 36.40 37.29 36.18 36.94 156,660 +1.76(+4.99%)
Apr 28, 2009 35.48 35.71 34.83 35.19 84,139 -0.70(-1.94%)
Apr 27, 2009 36.01 36.32 35.68 35.88 115,772 -1.60(-4.28%)
Apr 24, 2009 37.24 37.78 37.16 37.48 155,974 +0.66(+1.79%)
Apr 23, 2009 36.75 36.88 36.22 36.83 112,753 +0.68(+1.88%)
Apr 22, 2009 35.68 36.82 35.64 36.14 99,706 -1.00(-2.68%)
Apr 21, 2009 36.13 37.39 36.05 37.14 145,709 +0.74(+2.03%)
Apr 20, 2009 37.76 37.76 36.33 36.40 158,569 -1.42(-3.76%)
Apr 17, 2009 38.08 38.97 37.43 37.82 180,961 -0.37(-0.96%)
Apr 16, 2009 38.25 38.47 37.65 38.19 127,533 +0.04(+0.10%)
Apr 15, 2009 37.46 38.16 36.94 38.15 129,389 +1.33(+3.60%)
Apr 14, 2009 37.29 37.38 36.61 36.83 120,346 -0.10(-0.28%)
Apr 13, 2009 37.59 37.59 36.10 36.93 151,813 +0.46(+1.27%)
Apr 09, 2009 36.30 36.49 36.11 36.47 116,612 +1.44(+4.11%)
Apr 08, 2009 34.96 35.21 34.67 35.03 58,838 +0.33(+0.96%)
Apr 07, 2009 35.31 35.31 34.69 34.70 58,354 -0.89(-2.51%)
Apr 06, 2009 35.86 35.86 35.09 35.59 92,972 -0.16(-0.45%)
Apr 03, 2009 36.61 36.61 35.10 35.75 81,697 +0.02(+0.06%)
Apr 02, 2009 34.42 36.39 34.42 35.73 150,557 +1.85(+5.46%)
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.