S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 49.96 50.28 48.95 49.84 350,045 -0.34(-0.67%)
Sep 29, 2009 50.22 50.41 49.83 50.17 114,905 +0.04(+0.09%)
Sep 28, 2009 49.63 50.44 49.45 50.13 138,487 +0.17(+0.34%)
Sep 25, 2009 49.96 50.41 49.70 49.95 80,196 +0.10(+0.21%)
Sep 24, 2009 50.78 50.89 49.47 49.85 216,390 -1.35(-2.64%)
Sep 23, 2009 51.78 52.03 51.20 51.20 157,815 -0.72(-1.38%)
Sep 22, 2009 51.91 52.08 51.74 51.92 117,889 +0.31(+0.61%)
Sep 21, 2009 51.59 51.67 51.19 51.61 163,449 -0.57(-1.09%)
Sep 18, 2009 52.21 52.37 51.91 52.17 69,967 +0.08(+0.16%)
Sep 17, 2009 52.39 52.87 51.94 52.09 74,858 +0.24(+0.46%)
Sep 16, 2009 51.93 52.54 51.63 51.86 100,328 +0.85(+1.68%)
Sep 15, 2009 51.58 51.58 50.63 51.00 104,319 -0.34(-0.65%)
Sep 14, 2009 50.75 51.42 50.44 51.34 113,872 +0.14(+0.28%)
Sep 11, 2009 51.62 51.74 51.06 51.20 183,507 -0.17(-0.33%)
Sep 10, 2009 51.20 51.45 50.75 51.37 92,566 +0.37(+0.72%)
Sep 09, 2009 50.74 51.18 50.62 51.00 122,161 +0.03(+0.06%)
Sep 08, 2009 51.06 51.17 50.59 50.97 144,361 +1.39(+2.80%)
Sep 04, 2009 48.88 49.61 48.75 49.58 157,511 +1.45(+3.01%)
Sep 03, 2009 47.67 48.13 47.25 48.13 170,707 +1.58(+3.39%)
Sep 02, 2009 46.43 47.02 46.37 46.55 218,724 +0.37(+0.81%)
Sep 01, 2009 47.10 47.64 46.08 46.18 409,744 -1.02(-2.15%)
Aug 31, 2009 47.06 47.34 46.82 47.20 267,676 -0.81(-1.70%)
Aug 28, 2009 48.69 49.01 47.91 48.01 242,597 -0.78(-1.61%)
Aug 27, 2009 48.70 48.95 48.01 48.80 87,056 -0.16(-0.34%)
Aug 26, 2009 48.92 49.32 48.76 48.96 74,587 -0.06(-0.12%)
Aug 25, 2009 49.60 49.88 49.01 49.02 358,912 -0.17(-0.35%)
Aug 24, 2009 49.71 49.79 49.01 49.19 235,334 -0.17(-0.34%)
Aug 21, 2009 48.99 49.43 48.59 49.36 250,379 +0.36(+0.74%)
Aug 20, 2009 48.59 49.13 48.50 49.00 134,246 +0.65(+1.34%)
Aug 19, 2009 47.46 48.53 47.32 48.35 399,581 +0.07(+0.15%)
Aug 18, 2009 47.97 48.47 47.82 48.27 321,175 +1.05(+2.22%)
Aug 17, 2009 48.33 48.33 44.84 47.22 660,017 -2.76(-5.52%)
Aug 14, 2009 50.68 50.90 49.43 49.98 92,232 -0.84(-1.65%)
Aug 13, 2009 51.15 51.29 50.42 50.82 128,061 -0.18(-0.35%)
Aug 12, 2009 50.17 51.14 50.14 51.00 107,012 +0.55(+1.08%)
Aug 11, 2009 51.43 51.43 50.07 50.46 95,398 -0.49(-0.95%)
Aug 10, 2009 51.14 51.46 50.63 50.94 76,129 -0.02(-0.04%)
Aug 07, 2009 50.95 51.31 50.38 50.96 161,593 -0.08(-0.15%)
Aug 06, 2009 51.75 51.75 50.60 51.04 206,830 +0.04(+0.07%)
Aug 05, 2009 51.49 51.50 50.38 51.00 243,910 -1.23(-2.36%)
Aug 04, 2009 51.61 52.56 51.61 52.23 80,148 -0.75(-1.42%)
Aug 03, 2009 52.64 53.11 51.28 52.99 154,906 +2.45(+4.85%)
Jul 31, 2009 50.67 50.93 50.34 50.54 118,841 +0.07(+0.15%)
Jul 30, 2009 50.46 51.13 50.46 50.46 131,039 +0.72(+1.44%)
Jul 29, 2009 49.99 50.43 49.21 49.75 235,696 -1.77(-3.44%)
Jul 28, 2009 51.04 51.53 50.57 51.52 204,325 +0.45(+0.88%)
Jul 27, 2009 51.07 51.28 50.43 51.07 178,881 +0.53(+1.05%)
Jul 24, 2009 50.09 50.58 49.70 50.54 155,784 +0.12(+0.24%)
Jul 23, 2009 49.14 50.81 48.98 50.42 705,042 +1.89(+3.90%)
Jul 22, 2009 48.03 48.86 47.83 48.53 164,755 -0.27(-0.55%)
Jul 21, 2009 49.01 49.08 48.00 48.80 288,884 -0.14(-0.29%)
Jul 20, 2009 48.78 49.02 48.42 48.94 210,686 +1.73(+3.66%)
Jul 17, 2009 46.78 47.34 46.78 47.21 77,928 +0.62(+1.33%)
Jul 16, 2009 46.22 46.84 45.96 46.59 165,385 +0.02(+0.03%)
Jul 15, 2009 45.58 46.70 45.49 46.58 159,046 +1.75(+3.90%)
Jul 14, 2009 44.66 44.83 44.31 44.83 124,334 +0.91(+2.08%)
Jul 13, 2009 43.26 43.99 42.70 43.92 85,082 +0.01(+0.03%)
Jul 10, 2009 43.82 44.07 43.26 43.90 53,333 -0.30(-0.68%)
Jul 09, 2009 44.10 44.54 43.87 44.20 67,300 +0.89(+2.05%)
Jul 08, 2009 43.70 44.14 42.55 43.31 279,444 -0.37(-0.86%)
Jul 07, 2009 44.60 44.86 43.69 43.69 363,083 -1.54(-3.40%)
Jul 06, 2009 44.78 45.28 44.31 45.22 92,295 +0.69(+1.54%)
Jul 02, 2009 45.36 45.36 44.48 44.54 124,386 -1.57(-3.40%)
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.