S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.88 42.00 40.95 41.17 36,800 -0.86(-2.04%)
Apr 27, 2007 42.15 42.30 41.90 42.03 6,289 -0.49(-1.16%)
Apr 26, 2007 42.64 42.64 42.35 42.52 8,029 -0.15(-0.35%)
Apr 25, 2007 42.41 42.67 42.27 42.67 11,240 +0.28(+0.67%)
Apr 24, 2007 42.41 42.41 42.07 42.38 11,107 +0.00(+0.00%)
Apr 23, 2007 42.59 42.59 41.94 42.38 7,092 -0.44(-1.03%)
Apr 20, 2007 42.65 42.89 42.64 42.83 27,031 +0.71(+1.69%)
Apr 19, 2007 41.44 42.33 41.44 42.12 32,384 -0.71(-1.66%)
Apr 18, 2007 42.92 43.10 42.80 42.83 54,063 -0.20(-0.47%)
Apr 17, 2007 43.26 43.34 42.90 43.03 37,737 -0.24(-0.55%)
Apr 16, 2007 42.78 43.33 42.78 43.27 29,708 +0.82(+1.94%)
Apr 13, 2007 42.30 42.44 42.11 42.44 6,824 -0.15(-0.35%)
Apr 12, 2007 41.95 42.60 41.84 42.59 53,528 +0.87(+2.10%)
Apr 11, 2007 42.21 42.22 41.59 41.72 36,131 -0.31(-0.75%)
Apr 10, 2007 41.98 42.15 41.94 42.03 10,438 +0.20(+0.48%)
Apr 09, 2007 41.73 41.92 41.73 41.83 11,107 +0.27(+0.65%)
Apr 05, 2007 41.47 41.56 41.45 41.56 6,289 +0.19(+0.47%)
Apr 04, 2007 41.38 41.47 41.32 41.37 1,204 +0.19(+0.47%)
Apr 03, 2007 40.84 41.25 40.84 41.17 29,039 +0.38(+0.93%)
Apr 02, 2007 40.46 40.83 40.35 40.79 22,481 +0.74(+1.85%)
Mar 30, 2007 40.54 40.54 40.05 40.05 15,924 -0.34(-0.83%)
Mar 29, 2007 40.35 40.39 39.98 40.39 9,367 +0.90(+2.27%)
Mar 28, 2007 39.67 39.72 39.31 39.49 19,939 -0.55(-1.36%)
Mar 27, 2007 40.20 40.21 39.83 40.04 15,523 -0.31(-0.78%)
Mar 26, 2007 40.43 40.43 40.20 40.35 3,345 +0.34(+0.84%)
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.