S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 52.28 52.76 52.19 52.47 89,003 -0.06(-0.11%)
Aug 30, 2010 52.80 52.86 52.40 52.53 73,026 -0.41(-0.78%)
Aug 27, 2010 52.19 53.08 52.00 52.94 39,603 +0.88(+1.70%)
Aug 26, 2010 52.51 52.63 51.97 52.06 98,812 -0.37(-0.71%)
Aug 25, 2010 52.06 52.50 51.68 52.43 153,907 -0.18(-0.34%)
Aug 24, 2010 52.68 52.86 52.17 52.61 200,007 -0.57(-1.06%)
Aug 23, 2010 53.54 53.57 53.10 53.17 143,537 -0.63(-1.18%)
Aug 20, 2010 53.62 53.85 53.26 53.81 29,512 +0.16(+0.30%)
Aug 19, 2010 54.00 54.06 53.29 53.65 103,338 -0.27(-0.50%)
Aug 18, 2010 53.86 54.26 53.63 53.92 128,925 -0.21(-0.39%)
Aug 17, 2010 54.17 54.50 54.03 54.13 340,302 +0.48(+0.90%)
Aug 16, 2010 53.42 53.92 53.35 53.65 377,028 +0.41(+0.77%)
Aug 13, 2010 53.24 53.34 53.01 53.24 135,117 +0.39(+0.74%)
Aug 12, 2010 52.80 53.13 52.31 52.85 141,423 -0.23(-0.43%)
Aug 11, 2010 53.45 53.45 52.91 53.08 146,869 -1.53(-2.80%)
Aug 10, 2010 54.67 54.75 54.13 54.61 165,554 -0.99(-1.78%)
Aug 09, 2010 55.49 55.61 55.29 55.60 193,585 +0.37(+0.67%)
Aug 06, 2010 55.23 55.23 54.53 55.23 158,783 -0.14(-0.25%)
Aug 05, 2010 55.07 55.36 54.88 55.36 409,767 -0.07(-0.12%)
Aug 04, 2010 55.30 55.60 55.01 55.43 531,242 +0.07(+0.12%)
Aug 03, 2010 54.91 55.44 54.66 55.36 409,641 -0.08(-0.15%)
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.