S&P China SPDR (NY: GXC )

65.89 +0.57 (+0.87%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 52.64 52.67 50.77 50.99 185,687 -1.80(-3.41%)
Oct 29, 2009 51.97 53.05 51.97 52.79 218,643 +1.15(+2.23%)
Oct 28, 2009 52.73 52.79 51.36 51.64 212,283 -1.79(-3.36%)
Oct 27, 2009 53.95 54.10 53.38 53.43 164,669 -0.43(-0.81%)
Oct 26, 2009 54.92 55.27 53.75 53.86 234,062 -0.58(-1.06%)
Oct 23, 2009 54.67 54.76 54.18 54.44 217,056 -0.01(-0.03%)
Oct 22, 2009 53.99 54.49 53.47 54.45 196,789 +0.74(+1.38%)
Oct 21, 2009 53.89 54.85 53.71 53.71 172,165 -0.20(-0.38%)
Oct 20, 2009 53.80 54.18 53.78 53.92 175,395 -0.58(-1.06%)
Oct 19, 2009 53.98 54.57 53.78 54.49 167,312 +1.63(+3.08%)
Oct 16, 2009 53.17 53.59 52.64 52.86 99,817 -1.05(-1.95%)
Oct 15, 2009 53.51 53.92 53.43 53.92 228,109 -0.07(-0.14%)
Oct 14, 2009 52.88 54.00 52.88 53.99 198,661 +1.86(+3.57%)
Oct 13, 2009 52.29 52.34 51.59 52.13 110,086 +0.27(+0.52%)
Oct 12, 2009 52.23 52.29 51.70 51.86 359,777 -0.27(-0.52%)
Oct 09, 2009 52.01 52.27 51.97 52.13 238,857 +0.21(+0.41%)
Oct 08, 2009 51.90 52.29 51.72 51.91 195,491 +0.72(+1.41%)
Oct 07, 2009 51.11 51.35 50.86 51.20 77,198 +0.49(+0.97%)
Oct 06, 2009 50.35 51.15 49.96 50.70 146,349 +1.48(+3.01%)
Oct 05, 2009 48.62 49.57 48.62 49.22 103,910 +1.13(+2.36%)
Oct 02, 2009 47.84 48.43 47.58 48.09 157,980 -0.09(-0.19%)
Oct 01, 2009 49.58 49.78 48.17 48.18 177,701 -1.66(-3.33%)
Sep 30, 2009 49.96 50.28 48.95 49.84 350,045 -0.34(-0.67%)
Sep 29, 2009 50.22 50.41 49.83 50.17 114,905 +0.04(+0.09%)
Sep 28, 2009 49.63 50.44 49.45 50.13 138,487 +0.17(+0.34%)
Sep 25, 2009 49.96 50.41 49.70 49.95 80,196 +0.10(+0.21%)
Sep 24, 2009 50.78 50.89 49.47 49.85 216,390 -1.35(-2.64%)
Sep 23, 2009 51.78 52.03 51.20 51.20 157,815 -0.72(-1.38%)
Sep 22, 2009 51.91 52.08 51.74 51.92 117,889 +0.31(+0.61%)
Sep 21, 2009 51.59 51.67 51.19 51.61 163,449 -0.57(-1.09%)
Sep 18, 2009 52.21 52.37 51.91 52.17 69,967 +0.08(+0.16%)
Sep 17, 2009 52.39 52.87 51.94 52.09 74,858 +0.24(+0.46%)
Sep 16, 2009 51.93 52.54 51.63 51.86 100,328 +0.85(+1.68%)
Sep 15, 2009 51.58 51.58 50.63 51.00 104,319 -0.34(-0.65%)
Sep 14, 2009 50.75 51.42 50.44 51.34 113,872 +0.14(+0.28%)
Sep 11, 2009 51.62 51.74 51.06 51.20 183,507 -0.17(-0.33%)
Sep 10, 2009 51.20 51.45 50.75 51.37 92,566 +0.37(+0.72%)
Sep 09, 2009 50.74 51.18 50.62 51.00 122,161 +0.03(+0.06%)
Sep 08, 2009 51.06 51.17 50.59 50.97 144,361 +1.39(+2.80%)
Sep 04, 2009 48.88 49.61 48.75 49.58 157,511 +1.45(+3.01%)
Sep 03, 2009 47.67 48.13 47.25 48.13 170,707 +1.58(+3.39%)
Sep 02, 2009 46.43 47.02 46.37 46.55 218,724 +0.37(+0.81%)
Sep 01, 2009 47.10 47.64 46.08 46.18 409,744 -1.02(-2.15%)
Aug 31, 2009 47.06 47.34 46.82 47.20 267,676 -0.81(-1.70%)
Aug 28, 2009 48.69 49.01 47.91 48.01 242,597 -0.78(-1.61%)
Aug 27, 2009 48.70 48.95 48.01 48.80 87,056 -0.16(-0.34%)
Aug 26, 2009 48.92 49.32 48.76 48.96 74,587 -0.06(-0.12%)
Aug 25, 2009 49.60 49.88 49.01 49.02 358,912 -0.17(-0.35%)
Aug 24, 2009 49.71 49.79 49.01 49.19 235,334 -0.17(-0.34%)
Aug 21, 2009 48.99 49.43 48.59 49.36 250,379 +0.36(+0.74%)
Aug 20, 2009 48.59 49.13 48.50 49.00 134,246 +0.65(+1.34%)
Aug 19, 2009 47.46 48.53 47.32 48.35 399,581 +0.07(+0.15%)
Aug 18, 2009 47.97 48.47 47.82 48.27 321,175 +1.05(+2.22%)
Aug 17, 2009 48.33 48.33 44.84 47.22 660,017 -2.76(-5.52%)
Aug 14, 2009 50.68 50.90 49.43 49.98 92,232 -0.84(-1.65%)
Aug 13, 2009 51.15 51.29 50.42 50.82 128,061 -0.18(-0.35%)
Aug 12, 2009 50.17 51.14 50.14 51.00 107,012 +0.55(+1.08%)
Aug 11, 2009 51.43 51.43 50.07 50.46 95,398 -0.49(-0.95%)
Aug 10, 2009 51.14 51.46 50.63 50.94 76,129 -0.02(-0.04%)
Aug 07, 2009 50.95 51.31 50.38 50.96 161,593 -0.08(-0.15%)
Aug 06, 2009 51.75 51.75 50.60 51.04 206,830 +0.04(+0.07%)
Aug 05, 2009 51.49 51.50 50.38 51.00 243,910 -1.23(-2.36%)
Aug 04, 2009 51.61 52.56 51.61 52.23 80,148 -0.75(-1.42%)
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.