Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P China SPDR
(NY:
GXC
)
73.06
+0.33 (+0.45%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.