S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 59.63 60.32 59.09 59.22 173,432 +1.75(+3.04%)
Aug 30, 2007 57.23 58.21 56.92 57.47 81,229 -0.58(-1.00%)
Aug 29, 2007 56.61 58.29 56.46 58.05 180,391 +2.62(+4.72%)
Aug 28, 2007 57.32 57.38 55.15 55.44 196,182 -4.72(-7.84%)
Aug 27, 2007 57.38 60.54 57.33 60.15 189,357 +4.20(+7.51%)
Aug 24, 2007 54.40 56.04 54.31 55.96 173,833 +1.93(+3.57%)
Aug 23, 2007 54.05 54.25 52.93 54.02 110,804 +0.07(+0.13%)
Aug 22, 2007 52.32 53.95 52.18 53.95 123,115 +3.98(+7.97%)
Aug 21, 2007 50.19 50.58 49.87 49.97 80,961 +0.43(+0.87%)
Aug 20, 2007 49.49 49.78 48.65 49.54 101,436 +1.00(+2.06%)
Aug 17, 2007 51.28 51.28 46.93 48.53 91,667 +1.91(+4.09%)
Aug 16, 2007 45.96 46.63 43.34 46.63 316,487 -1.23(-2.58%)
Aug 15, 2007 49.14 49.98 47.72 47.86 137,434 -2.05(-4.10%)
Aug 14, 2007 51.40 51.45 49.84 49.91 48,577 -1.26(-2.47%)
Aug 13, 2007 51.76 51.93 51.17 51.17 50,584 -0.19(-0.38%)
Aug 10, 2007 50.51 51.46 49.88 51.37 227,362 -0.07(-0.15%)
Aug 09, 2007 52.20 52.83 51.34 51.44 108,796 -1.53(-2.89%)
Aug 08, 2007 52.59 53.79 52.56 52.97 99,161 +1.80(+3.51%)
Aug 07, 2007 50.81 51.64 50.44 51.17 81,095 +0.79(+1.57%)
Aug 06, 2007 51.41 51.52 49.89 50.38 58,078 -3.14(-5.86%)
Aug 03, 2007 53.52 53.52 53.52 53.52 0 +0.00(+0.00%)
Aug 02, 2007 53.41 53.70 53.06 53.52 49,380 -0.21(-0.39%)
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.