S&P China SPDR (NY: GXC )

65.84 +0.52 (+0.80%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 50.15 50.80 50.01 50.29 34,124 -0.22(-0.44%)
Jun 28, 2007 50.25 50.66 50.25 50.52 25,426 +0.50(+1.00%)
Jun 27, 2007 49.32 50.01 49.22 50.01 17,664 +0.73(+1.49%)
Jun 26, 2007 49.97 49.97 49.21 49.28 25,827 -0.39(-0.78%)
Jun 25, 2007 50.07 50.40 49.61 49.67 40,681 -0.62(-1.23%)
Jun 22, 2007 50.74 50.99 50.10 50.29 36,265 -0.52(-1.03%)
Jun 21, 2007 50.29 51.01 50.07 50.81 50,584 +1.57(+3.19%)
Jun 20, 2007 49.95 50.21 49.24 49.24 59,015 -0.26(-0.53%)
Jun 19, 2007 49.09 49.72 48.95 49.51 37,871 +0.37(+0.76%)
Jun 18, 2007 48.93 49.27 48.68 49.13 48,844 +1.01(+2.10%)
Jun 15, 2007 47.83 48.20 47.83 48.12 59,416 +1.14(+2.42%)
Jun 14, 2007 46.59 47.12 46.59 46.99 45,766 +0.81(+1.76%)
Jun 13, 2007 45.81 46.17 45.69 46.17 16,593 +0.98(+2.17%)
Jun 12, 2007 44.98 45.91 44.98 45.19 16,861 -0.84(-1.82%)
Jun 11, 2007 45.70 46.33 45.55 46.03 42,421 +0.30(+0.65%)
Jun 08, 2007 45.06 45.73 44.93 45.73 53,796 +1.32(+2.98%)
Jun 07, 2007 45.49 46.15 44.41 44.41 27,299 -0.61(-1.36%)
Jun 06, 2007 45.43 45.43 44.89 45.02 11,240 -0.62(-1.36%)
Jun 05, 2007 45.96 45.96 45.27 45.64 34,258 +0.28(+0.63%)
Jun 04, 2007 45.03 45.36 44.97 45.36 22,749 -0.08(-0.18%)
Jun 01, 2007 45.42 45.55 45.25 45.44 33,053 +0.67(+1.49%)
May 31, 2007 45.06 45.10 44.53 44.78 34,659 +0.42(+0.95%)
May 30, 2007 43.42 44.36 43.27 44.36 48,710 +0.15(+0.35%)
May 29, 2007 44.46 44.84 43.73 44.20 46,971 -0.28(-0.62%)
May 25, 2007 44.29 44.52 44.19 44.48 16,058 +1.08(+2.50%)
May 24, 2007 44.68 45.06 43.34 43.39 42,153 -1.40(-3.13%)
May 23, 2007 45.46 45.66 44.79 44.79 20,608 -0.37(-0.82%)
May 22, 2007 45.36 45.36 45.10 45.16 112,811 -0.23(-0.51%)
May 21, 2007 45.36 49.62 45.25 45.40 29,440 +0.29(+0.64%)
May 18, 2007 45.17 45.25 45.05 45.11 7,761 -0.25(-0.55%)
May 17, 2007 45.40 45.45 45.19 45.36 8,698 -0.15(-0.33%)
May 16, 2007 45.15 45.51 45.05 45.51 8,698 +0.75(+1.67%)
May 15, 2007 44.92 45.34 44.76 44.76 7,493 -0.16(-0.35%)
May 14, 2007 45.36 45.40 44.76 44.92 23,418 -0.07(-0.15%)
May 11, 2007 44.13 45.40 43.89 44.99 103,443 +2.29(+5.37%)
May 10, 2007 43.64 43.64 42.69 42.69 65,706 -1.07(-2.44%)
May 09, 2007 43.33 43.81 43.33 43.76 36,533 +0.83(+1.93%)
May 08, 2007 43.03 43.08 42.72 42.93 13,917 -0.49(-1.12%)
May 07, 2007 43.57 43.57 43.15 43.42 19,270 +0.30(+0.69%)
May 04, 2007 43.30 43.40 43.12 43.12 21,411 +0.28(+0.66%)
May 03, 2007 42.56 42.93 42.52 42.83 36,800 +0.72(+1.70%)
May 02, 2007 41.77 42.21 41.77 42.12 18,065 +0.65(+1.57%)
May 01, 2007 41.40 41.47 41.06 41.47 7,493 +0.30(+0.73%)
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.