S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.51 29.23 27.51 28.62 57,477 -0.10(-0.35%)
Oct 30, 2008 28.60 28.74 27.62 28.72 80,125 +3.07(+11.98%)
Oct 29, 2008 27.16 27.16 24.83 25.64 74,213 -0.76(-2.89%)
Oct 28, 2008 24.38 26.41 23.26 26.41 69,168 +3.88(+17.22%)
Oct 27, 2008 23.38 24.46 22.31 22.53 55,137 -2.34(-9.41%)
Oct 24, 2008 23.76 25.35 23.69 24.87 109,082 -2.12(-7.87%)
Oct 23, 2008 27.89 27.89 25.59 26.99 101,497 +0.17(+0.64%)
Oct 22, 2008 29.51 29.51 26.59 26.82 152,045 -3.06(-10.24%)
Oct 21, 2008 32.13 32.13 29.87 29.88 76,853 -2.25(-7.01%)
Oct 20, 2008 32.33 32.62 30.71 32.13 98,233 +1.78(+5.88%)
Oct 17, 2008 30.85 32.10 29.23 30.34 83,241 -1.11(-3.52%)
Oct 16, 2008 29.48 31.71 28.45 31.45 155,067 +2.53(+8.73%)
Oct 15, 2008 33.25 33.25 28.93 28.93 141,234 -5.26(-15.39%)
Oct 14, 2008 38.03 38.50 33.00 34.19 164,828 -1.87(-5.18%)
Oct 13, 2008 32.39 36.05 32.24 36.05 119,759 +5.83(+19.27%)
Oct 10, 2008 28.72 30.95 27.54 30.23 79,918 +1.26(+4.35%)
Oct 09, 2008 33.29 33.29 28.97 28.97 104,204 -2.45(-7.79%)
Oct 08, 2008 30.23 33.03 30.16 31.42 107,315 +0.09(+0.30%)
Oct 07, 2008 33.53 34.56 31.32 31.32 91,563 -1.62(-4.92%)
Oct 06, 2008 33.11 33.67 31.22 32.94 122,968 -2.69(-7.55%)
Oct 03, 2008 35.71 37.64 35.50 35.63 73,091 -0.07(-0.20%)
Oct 02, 2008 36.80 37.41 35.70 35.70 51,006 -1.50(-4.04%)
Oct 01, 2008 37.07 37.70 36.24 37.21 48,201 -0.23(-0.62%)
Sep 30, 2008 32.50 37.44 34.19 37.44 93,658 +3.51(+10.35%)
Sep 29, 2008 38.87 38.87 33.74 33.93 140,614 -5.37(-13.66%)
Sep 26, 2008 38.75 39.76 38.53 39.30 0 -0.80(-1.99%)
Sep 25, 2008 40.16 40.84 39.30 40.09 62,609 +0.92(+2.34%)
Sep 24, 2008 38.35 39.56 38.35 39.17 44,717 +0.57(+1.47%)
Sep 23, 2008 40.52 40.52 38.44 38.61 109,756 -1.50(-3.73%)
Sep 22, 2008 43.10 43.10 38.18 40.10 56,187 -2.55(-5.99%)
Sep 19, 2008 42.06 43.14 40.80 42.66 0 +4.71(+12.42%)
Sep 18, 2008 35.09 37.94 34.70 37.94 109,250 +3.53(+10.27%)
Sep 17, 2008 35.37 37.01 34.41 34.41 136,327 -3.92(-10.23%)
Sep 16, 2008 36.71 38.72 36.19 38.33 240,973 +0.31(+0.80%)
Sep 15, 2008 38.33 39.67 38.02 38.03 171,820 -2.51(-6.19%)
Sep 12, 2008 39.92 40.63 39.33 40.53 37,792 +0.15(+0.37%)
Sep 11, 2008 39.68 40.60 39.11 40.38 75,101 -0.88(-2.13%)
Sep 10, 2008 41.41 41.71 40.67 41.26 33,810 +0.24(+0.58%)
Sep 09, 2008 43.00 43.00 41.02 41.02 48,438 -2.27(-5.24%)
Sep 08, 2008 44.27 44.32 42.53 43.29 67,447 +0.25(+0.59%)
Sep 05, 2008 41.60 43.04 41.43 43.04 0 +0.81(+1.93%)
Sep 04, 2008 44.05 44.05 42.12 42.23 114,935 -1.96(-4.45%)
Sep 03, 2008 44.62 44.87 43.99 44.19 52,358 -1.28(-2.82%)
Sep 02, 2008 46.75 46.75 45.32 45.47 260,665 -1.14(-2.44%)
Aug 29, 2008 46.84 46.85 46.40 46.61 12,482 -0.17(-0.37%)
Aug 28, 2008 46.78 47.07 46.56 46.78 52,169 -0.47(-1.00%)
Aug 27, 2008 46.67 47.39 46.67 47.25 43,100 +1.60(+3.51%)
Aug 26, 2008 45.93 45.93 45.56 45.65 51,162 +0.66(+1.47%)
Aug 25, 2008 46.51 46.51 44.99 44.99 97,211 -0.51(-1.12%)
Aug 22, 2008 45.20 45.59 45.10 45.50 41,748 +0.63(+1.41%)
Aug 21, 2008 45.34 45.34 44.15 44.87 79,955 -0.58(-1.28%)
Aug 20, 2008 44.45 45.48 44.45 45.45 64,596 +2.23(+5.16%)
Aug 19, 2008 42.60 43.33 42.60 43.22 49,874 -0.56(-1.28%)
Aug 18, 2008 44.46 44.67 43.69 43.78 23,890 -1.03(-2.30%)
Aug 15, 2008 44.90 45.10 44.66 44.81 0 -0.72(-1.58%)
Aug 14, 2008 45.09 45.75 44.39 45.53 58,006 +1.12(+2.51%)
Aug 13, 2008 44.91 44.91 43.92 44.41 59,150 -0.50(-1.11%)
Aug 12, 2008 46.07 46.07 44.64 44.91 71,392 -1.38(-2.99%)
Aug 11, 2008 47.07 47.07 45.64 46.29 38,661 -1.22(-2.57%)
Aug 08, 2008 47.12 47.57 45.87 47.52 57,775 +0.79(+1.69%)
Aug 07, 2008 49.30 49.30 46.47 46.72 69,047 -2.56(-5.20%)
Aug 06, 2008 47.88 49.41 47.88 49.29 9,496 +0.39(+0.79%)
Aug 05, 2008 47.63 49.00 47.63 48.90 45,641 +1.03(+2.15%)
Aug 04, 2008 50.11 50.11 47.87 47.87 22,313 -1.76(-3.55%)
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.