S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.