S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 83.04 84.85 82.12 84.59 509,591 +3.02(+3.70%)
Oct 30, 2007 83.07 83.19 81.20 81.57 238,871 -1.51(-1.82%)
Oct 29, 2007 83.01 83.19 82.27 83.08 236,729 +2.11(+2.60%)
Oct 26, 2007 81.38 81.38 80.31 80.97 324,249 +0.94(+1.18%)
Oct 25, 2007 79.40 80.03 78.35 80.03 323,713 +0.19(+0.23%)
Oct 24, 2007 79.38 80.33 77.67 79.85 359,444 -1.08(-1.34%)
Oct 23, 2007 80.22 81.23 78.97 80.93 374,030 +2.97(+3.81%)
Oct 22, 2007 75.90 78.09 68.01 77.96 790,348 +0.92(+1.19%)
Oct 19, 2007 80.67 80.70 76.59 77.04 509,323 -5.08(-6.19%)
Oct 18, 2007 79.66 82.50 79.39 82.12 477,072 -2.32(-2.74%)
Oct 17, 2007 80.56 84.44 80.56 84.44 496,744 +7.77(+10.14%)
Oct 16, 2007 77.47 77.78 75.85 76.67 239,272 -1.16(-1.49%)
Oct 15, 2007 79.58 79.64 76.22 77.83 278,482 +0.11(+0.14%)
Oct 12, 2007 76.03 77.72 76.03 77.72 318,227 +3.25(+4.37%)
Oct 11, 2007 77.33 78.13 72.69 74.46 530,200 -0.11(-0.15%)
Oct 10, 2007 74.44 74.67 73.37 74.58 168,614 +0.56(+0.76%)
Oct 09, 2007 73.46 74.21 72.74 74.02 215,184 +1.68(+2.32%)
Oct 08, 2007 72.56 72.61 71.72 72.34 195,379 -1.40(-1.90%)
Oct 05, 2007 73.14 73.88 72.40 73.73 350,210 +3.38(+4.80%)
Oct 04, 2007 69.41 70.57 68.16 70.36 411,634 +0.90(+1.30%)
Oct 03, 2007 70.99 71.54 69.21 69.45 354,091 -4.24(-5.75%)
Oct 02, 2007 74.61 74.73 73.10 73.69 315,015 +1.64(+2.28%)
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.