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 (%)
Feb 29, 2008 58.65 58.65 56.46 56.80 67,579 -1.68(-2.88%)
Feb 28, 2008 59.62 59.62 58.38 58.48 118,833 -1.02(-1.72%)
Feb 27, 2008 58.29 59.83 58.26 59.50 188,179 +1.46(+2.52%)
Feb 26, 2008 56.87 58.14 56.51 58.04 63,361 +0.13(+0.22%)
Feb 25, 2008 56.43 57.94 55.99 57.91 118,306 +0.19(+0.32%)
Feb 22, 2008 56.43 57.79 55.96 57.73 114,775 +1.38(+2.45%)
Feb 21, 2008 57.90 58.02 55.99 56.34 158,081 -1.82(-3.12%)
Feb 20, 2008 58.14 58.77 56.60 58.16 141,181 -0.13(-0.22%)
Feb 19, 2008 59.28 59.39 58.06 58.29 130,788 +0.15(+0.26%)
Feb 18, 2008 57.23 58.29 57.00 58.14 0 +0.00(+0.00%)
Feb 15, 2008 57.23 58.29 57.00 58.14 165,764 +1.98(+3.53%)
Feb 14, 2008 57.88 57.88 56.00 56.16 77,683 -0.68(-1.20%)
Feb 13, 2008 56.52 57.21 55.58 56.84 117,085 +0.88(+1.58%)
Feb 12, 2008 55.12 56.68 55.12 55.96 159,722 +1.22(+2.23%)
Feb 11, 2008 53.83 54.80 53.06 54.74 117,495 +0.04(+0.07%)
Feb 08, 2008 54.91 55.36 53.92 54.70 99,797 -0.67(-1.21%)
Feb 07, 2008 53.71 55.79 52.83 55.37 187,978 +1.46(+2.70%)
Feb 06, 2008 55.99 56.72 53.92 53.92 134,222 -1.85(-3.32%)
Feb 05, 2008 58.72 58.72 55.74 55.77 186,653 -3.56(-6.01%)
Feb 04, 2008 58.66 59.67 58.59 59.33 141,315 +1.53(+2.65%)
Feb 01, 2008 56.76 57.80 56.06 57.80 205,811 +2.35(+4.25%)
Jan 31, 2008 52.97 56.04 52.53 55.45 260,148 +0.86(+1.57%)
Jan 30, 2008 54.34 57.02 54.12 54.59 321,568 -2.32(-4.07%)
Jan 29, 2008 56.78 57.09 56.23 56.90 61,959 -0.28(-0.48%)
Jan 28, 2008 56.05 57.43 55.30 57.18 112,187 +0.45(+0.79%)
Jan 25, 2008 58.29 60.26 56.37 56.73 261,005 -0.27(-0.47%)
Jan 24, 2008 57.29 57.43 55.82 57.00 233,036 -0.99(-1.70%)
Jan 23, 2008 55.59 57.99 52.14 57.99 427,157 +1.64(+2.92%)
Jan 22, 2008 52.31 57.91 51.77 56.34 608,498 -2.91(-4.91%)
Jan 21, 2008 58.45 59.97 57.65 59.25 0 +0.00(+0.00%)
Jan 18, 2008 58.45 59.97 57.65 59.25 285,012 +1.86(+3.24%)
Jan 17, 2008 59.22 60.40 57.05 57.39 366,081 -1.48(-2.51%)
Jan 16, 2008 59.74 60.23 57.13 58.87 466,039 -2.26(-3.70%)
Jan 15, 2008 64.62 64.62 60.99 61.13 248,423 -4.92(-7.44%)
Jan 14, 2008 66.13 66.26 65.29 66.05 147,390 -0.08(-0.12%)
Jan 11, 2008 66.97 67.41 65.89 66.13 161,629 -2.69(-3.91%)
Jan 10, 2008 67.22 69.50 66.66 68.82 253,363 +0.67(+0.99%)
Jan 09, 2008 67.62 68.33 65.89 68.15 273,584 +3.41(+5.28%)
Jan 08, 2008 66.60 67.34 64.74 64.74 160,522 -1.29(-1.96%)
Jan 07, 2008 66.22 66.36 64.83 66.03 342,181 +1.02(+1.56%)
Jan 04, 2008 66.28 66.28 64.65 65.01 239,667 -1.17(-1.76%)
Jan 03, 2008 65.76 67.03 65.76 66.18 102,078 -0.25(-0.38%)
Jan 02, 2008 67.69 68.00 65.94 66.43 169,484 -0.71(-1.06%)
Jan 01, 2008 67.70 67.93 66.86 67.14 135,949 +0.00(+0.00%)
Dec 31, 2007 67.70 67.93 66.86 67.14 135,949 -0.22(-0.33%)
Dec 28, 2007 68.00 68.25 67.07 67.37 77,482 -0.45(-0.66%)
Dec 27, 2007 69.12 69.12 67.58 67.81 189,490 -2.15(-3.08%)
Dec 26, 2007 69.69 70.15 69.48 69.97 95,821 +0.28(+0.41%)
Dec 24, 2007 69.61 69.94 69.38 69.68 58,133 +1.26(+1.85%)
Dec 21, 2007 68.79 68.79 67.63 68.42 220,403 +1.48(+2.21%)
Dec 20, 2007 67.52 67.52 65.74 66.94 195,780 +0.73(+1.11%)
Dec 19, 2007 66.21 67.58 65.87 66.21 260,148 +0.37(+0.57%)
Dec 18, 2007 65.00 65.95 63.82 65.83 343,703 +3.03(+4.83%)
Dec 17, 2007 65.19 65.54 62.80 62.80 213,177 -4.31(-6.43%)
Dec 14, 2007 66.69 67.90 66.69 67.11 125,524 -1.76(-2.56%)
Dec 13, 2007 69.53 69.53 67.64 68.87 216,924 -2.22(-3.12%)
Dec 12, 2007 72.98 72.98 69.70 71.09 174,556 +1.00(+1.43%)
Dec 11, 2007 73.53 73.53 69.80 70.09 241,815 -3.10(-4.24%)
Dec 10, 2007 73.23 73.61 72.69 73.19 142,245 -0.41(-0.56%)
Dec 07, 2007 74.84 74.84 73.55 73.61 260,590 -2.50(-3.29%)
Dec 06, 2007 75.13 76.45 74.31 76.11 220,157 +0.67(+0.89%)
Dec 05, 2007 73.38 75.44 73.38 75.44 265,300 +3.52(+4.89%)
Dec 04, 2007 71.55 72.26 70.94 71.92 206,084 +0.13(+0.19%)
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.