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 (%)
Feb 27, 2009 28.46 28.77 28.03 28.25 0 -0.44(-1.54%)
Feb 26, 2009 29.43 29.74 28.67 28.69 87,584 -1.05(-3.55%)
Feb 25, 2009 30.07 30.32 29.23 29.74 77,845 -0.57(-1.88%)
Feb 24, 2009 29.01 30.51 29.00 30.32 83,224 +1.57(+5.48%)
Feb 23, 2009 30.30 30.47 28.65 28.74 153,378 -0.48(-1.65%)
Feb 20, 2009 29.85 29.89 28.71 29.23 108,252 -0.62(-2.09%)
Feb 19, 2009 31.08 32.18 29.73 29.85 60,125 +0.13(+0.44%)
Feb 18, 2009 29.96 29.96 29.41 29.72 55,363 +0.71(+2.45%)
Feb 17, 2009 29.59 29.59 28.92 29.01 76,628 -2.06(-6.62%)
Feb 13, 2009 31.23 31.50 30.92 31.06 117,399 +0.40(+1.31%)
Feb 12, 2009 30.39 30.89 29.79 30.66 109,654 -0.56(-1.81%)
Feb 11, 2009 31.14 31.81 30.76 31.22 61,680 +0.30(+0.97%)
Feb 10, 2009 32.40 32.65 30.85 30.92 106,408 -1.47(-4.54%)
Feb 09, 2009 33.71 33.71 32.16 32.40 98,497 -0.42(-1.29%)
Feb 06, 2009 31.97 33.02 31.83 32.82 141,807 +1.49(+4.74%)
Feb 05, 2009 30.73 31.72 30.43 31.33 220,069 +0.95(+3.13%)
Feb 04, 2009 30.20 30.98 30.14 30.38 88,031 +0.92(+3.11%)
Feb 03, 2009 29.16 29.80 28.86 29.47 85,887 +0.47(+1.62%)
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.