S&P China SPDR (NY: GXC )

65.87 +0.55 (+0.84%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 54.00 54.45 53.80 53.92 163,646 +0.08(+0.15%)
Nov 27, 2009 53.82 54.70 52.61 53.83 191,815 -2.00(-3.59%)
Nov 25, 2009 55.60 55.87 55.45 55.84 91,413 +0.42(+0.76%)
Nov 24, 2009 55.48 55.48 54.87 55.42 90,330 -0.34(-0.60%)
Nov 23, 2009 56.28 56.52 55.75 55.75 92,657 +0.79(+1.44%)
Nov 20, 2009 54.68 55.01 54.55 54.96 191,597 -0.04(-0.07%)
Nov 19, 2009 55.36 55.40 54.55 55.00 198,507 -0.93(-1.67%)
Nov 18, 2009 56.46 56.46 55.61 55.93 180,524 -0.84(-1.47%)
Nov 17, 2009 56.43 56.84 56.12 56.77 120,060 +0.07(+0.13%)
Nov 16, 2009 56.48 57.02 56.35 56.70 204,255 +0.97(+1.74%)
Nov 13, 2009 55.49 55.90 55.19 55.72 153,083 +0.78(+1.41%)
Nov 12, 2009 55.51 55.72 54.74 54.95 73,633 -0.77(-1.38%)
Nov 11, 2009 56.25 56.25 55.52 55.72 142,874 +0.29(+0.53%)
Nov 10, 2009 55.09 55.48 54.95 55.42 290,329 -0.33(-0.59%)
Nov 09, 2009 55.08 55.78 55.05 55.75 175,846 +1.81(+3.35%)
Nov 06, 2009 53.73 54.33 53.47 53.95 108,194 -0.24(-0.44%)
Nov 05, 2009 53.53 54.18 53.33 54.18 105,689 +1.14(+2.14%)
Nov 04, 2009 53.45 53.86 52.91 53.05 121,859 +0.79(+1.52%)
Nov 03, 2009 51.55 52.39 51.24 52.26 377,317 -0.04(-0.09%)
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.