S&P China SPDR (NY: GXC )

65.83 +0.51 (+0.78%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 45.90 45.93 45.10 45.40 193,129 -1.09(-2.35%)
Jun 29, 2009 46.13 46.75 45.96 46.49 108,375 +0.55(+1.20%)
Jun 26, 2009 45.98 46.13 45.73 45.93 94,584 +0.28(+0.62%)
Jun 25, 2009 45.17 45.72 45.04 45.65 97,263 +1.09(+2.45%)
Jun 24, 2009 44.27 45.18 44.27 44.56 91,319 +1.47(+3.40%)
Jun 23, 2009 43.02 43.72 42.33 43.09 740,299 -0.17(-0.40%)
Jun 22, 2009 44.33 44.33 43.10 43.27 197,810 -1.06(-2.39%)
Jun 19, 2009 44.41 44.83 44.30 44.33 90,497 -0.16(-0.35%)
Jun 18, 2009 44.25 44.96 43.89 44.48 85,404 -0.16(-0.37%)
Jun 17, 2009 44.41 45.00 43.98 44.65 226,907 +0.17(+0.39%)
Jun 16, 2009 45.34 45.65 44.34 44.48 136,287 -1.11(-2.43%)
Jun 15, 2009 46.58 46.58 45.17 45.58 115,295 -1.74(-3.68%)
Jun 12, 2009 47.32 47.41 46.99 47.32 85,968 -0.65(-1.36%)
Jun 11, 2009 47.45 48.72 47.45 47.97 131,977 +1.22(+2.60%)
Jun 10, 2009 46.45 47.33 46.17 46.76 108,585 +1.05(+2.31%)
Jun 09, 2009 45.87 46.06 45.48 45.70 71,875 -0.66(-1.42%)
Jun 08, 2009 45.93 46.56 45.63 46.36 106,188 -0.52(-1.10%)
Jun 05, 2009 47.28 47.59 46.36 46.88 196,887 +0.34(+0.74%)
Jun 04, 2009 46.22 46.90 45.87 46.53 227,559 +0.82(+1.80%)
Jun 03, 2009 46.33 46.33 45.23 45.71 75,689 -0.68(-1.46%)
Jun 02, 2009 46.65 47.07 45.93 46.39 265,984 -1.01(-2.13%)
Jun 01, 2009 46.02 47.72 46.02 47.40 248,744 +2.12(+4.69%)
May 29, 2009 44.70 45.28 44.53 45.28 172,452 +1.42(+3.24%)
May 28, 2009 43.50 43.99 43.01 43.86 158,258 +0.87(+2.03%)
May 27, 2009 43.69 43.95 42.89 42.98 204,623 +0.32(+0.75%)
May 26, 2009 41.56 42.95 41.38 42.66 151,022 +0.91(+2.18%)
May 22, 2009 41.99 42.40 41.73 41.75 105,277 -0.06(-0.14%)
May 21, 2009 41.90 42.07 41.38 41.81 162,342 -0.77(-1.81%)
May 20, 2009 43.06 43.64 42.57 42.58 125,118 -0.42(-0.97%)
May 19, 2009 43.04 43.67 42.76 43.00 123,498 -0.07(-0.17%)
May 18, 2009 41.95 43.08 41.95 43.07 156,049 +2.24(+5.49%)
May 15, 2009 41.03 41.26 40.47 40.83 132,727 -0.07(-0.16%)
May 14, 2009 40.08 41.22 40.08 40.90 91,010 +0.59(+1.46%)
May 13, 2009 40.80 41.59 40.14 40.31 156,609 -0.90(-2.19%)
May 12, 2009 41.22 41.69 40.68 41.21 83,618 +0.26(+0.64%)
May 11, 2009 41.47 41.47 40.90 40.95 101,419 -2.01(-4.68%)
May 08, 2009 42.44 43.03 41.73 42.96 162,623 +1.97(+4.81%)
May 07, 2009 42.71 43.32 40.87 40.99 196,608 -2.62(-6.01%)
May 06, 2009 41.61 43.61 41.55 43.61 231,993 +2.75(+6.73%)
May 05, 2009 41.16 41.68 40.51 40.86 193,295 -1.02(-2.43%)
May 04, 2009 41.72 41.88 41.51 41.88 226,170 +3.74(+9.80%)
May 01, 2009 37.95 38.36 37.76 38.14 63,272 +0.22(+0.59%)
Apr 30, 2009 38.27 39.07 37.51 37.92 120,174 +0.22(+0.57%)
Apr 29, 2009 37.15 38.05 36.92 37.70 153,517 +1.79(+4.99%)
Apr 28, 2009 36.20 36.44 35.54 35.91 82,451 -0.71(-1.94%)
Apr 27, 2009 36.75 37.07 36.41 36.62 113,449 -1.64(-4.28%)
Apr 24, 2009 38.01 38.55 37.92 38.25 152,845 +0.67(+1.79%)
Apr 23, 2009 37.51 37.64 36.96 37.58 110,490 +0.70(+1.88%)
Apr 22, 2009 36.41 37.57 36.37 36.88 97,705 -1.02(-2.68%)
Apr 21, 2009 36.87 38.15 36.79 37.90 142,785 +0.75(+2.03%)
Apr 20, 2009 38.54 38.54 37.07 37.15 155,387 -1.45(-3.76%)
Apr 17, 2009 38.86 39.77 38.19 38.60 177,330 -0.37(-0.96%)
Apr 16, 2009 39.04 39.26 38.42 38.97 124,974 +0.04(+0.10%)
Apr 15, 2009 38.22 38.94 37.70 38.93 126,793 +1.35(+3.60%)
Apr 14, 2009 38.05 38.15 37.36 37.58 117,931 -0.10(-0.28%)
Apr 13, 2009 38.36 38.36 36.84 37.68 148,767 +0.47(+1.27%)
Apr 09, 2009 37.04 37.24 36.85 37.21 114,272 +1.47(+4.11%)
Apr 08, 2009 35.67 35.93 35.38 35.74 57,658 +0.34(+0.96%)
Apr 07, 2009 36.03 36.03 35.40 35.41 57,183 -0.91(-2.51%)
Apr 06, 2009 36.59 36.59 35.81 36.32 91,106 -0.16(-0.45%)
Apr 03, 2009 37.36 37.36 35.82 36.48 80,058 +0.02(+0.06%)
Apr 02, 2009 35.12 37.14 35.12 36.46 147,536 +1.89(+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.