S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 50.81 50.88 50.22 50.56 80,332 +0.67(+1.35%)
Jun 27, 2008 50.57 50.57 49.54 49.89 40,278 +0.02(+0.04%)
Jun 26, 2008 52.29 52.29 49.87 49.87 57,723 -2.19(-4.21%)
Jun 25, 2008 51.86 52.56 51.67 52.05 72,346 +1.05(+2.07%)
Jun 24, 2008 50.57 51.86 50.45 51.00 44,530 -0.51(-0.99%)
Jun 23, 2008 51.64 51.76 51.16 51.51 36,427 +0.64(+1.25%)
Jun 20, 2008 53.00 53.00 50.37 50.87 57,652 -2.69(-5.02%)
Jun 19, 2008 53.32 53.97 52.75 53.56 52,297 -0.04(-0.07%)
Jun 18, 2008 53.74 53.86 52.99 53.60 94,852 +0.69(+1.30%)
Jun 17, 2008 53.72 53.98 52.77 52.91 58,819 -0.39(-0.73%)
Jun 16, 2008 52.17 53.41 52.17 53.30 46,999 +0.49(+0.93%)
Jun 13, 2008 52.59 52.81 51.91 52.81 26,369 -0.16(-0.31%)
Jun 12, 2008 52.62 53.59 52.61 52.97 30,018 +1.26(+2.44%)
Jun 11, 2008 52.72 53.08 51.71 51.71 76,097 -1.70(-3.19%)
Jun 10, 2008 53.25 53.83 53.00 53.41 101,534 -1.23(-2.26%)
Jun 09, 2008 55.86 55.86 54.03 54.65 56,848 +0.08(+0.15%)
Jun 06, 2008 57.14 57.14 54.57 54.57 91,116 -3.06(-5.32%)
Jun 05, 2008 57.63 57.63 56.40 57.63 34,076 +1.50(+2.68%)
Jun 04, 2008 57.76 57.76 55.94 56.13 44,728 -0.62(-1.09%)
Jun 03, 2008 58.29 58.29 56.44 56.75 51,830 -1.71(-2.93%)
Jun 02, 2008 58.86 58.93 57.65 58.46 79,401 +0.53(+0.92%)
May 30, 2008 58.06 58.23 57.81 57.93 56,990 +0.00(+0.00%)
May 29, 2008 56.78 58.23 56.74 57.93 45,145 +0.87(+1.53%)
May 28, 2008 57.53 57.54 56.38 57.05 54,338 -0.34(-0.59%)
May 27, 2008 57.17 57.46 55.95 57.39 84,347 +0.04(+0.06%)
May 26, 2008 57.94 58.03 57.07 57.35 0 +0.00(+0.00%)
May 23, 2008 57.94 58.03 57.07 57.35 110,745 -1.80(-3.04%)
May 22, 2008 59.66 59.66 58.73 59.15 26,919 +0.49(+0.84%)
May 21, 2008 60.53 60.54 58.66 58.66 34,393 -0.22(-0.38%)
May 20, 2008 60.56 60.56 58.44 58.88 117,944 -2.57(-4.18%)
May 19, 2008 61.99 62.24 61.26 61.46 60,243 +0.30(+0.49%)
May 16, 2008 61.54 61.54 60.83 61.16 43,040 +0.14(+0.23%)
May 15, 2008 60.95 61.19 60.23 61.01 28,465 +0.76(+1.27%)
May 14, 2008 60.52 61.01 60.10 60.25 41,164 +0.38(+0.64%)
May 13, 2008 60.32 60.32 59.18 59.87 30,323 +1.03(+1.76%)
May 12, 2008 58.77 58.98 57.95 58.84 56,354 +0.10(+0.18%)
May 09, 2008 59.00 59.00 58.29 58.73 66,680 -1.05(-1.76%)
May 08, 2008 60.10 60.11 59.21 59.79 108,181 +0.75(+1.27%)
May 07, 2008 62.25 62.25 59.03 59.04 130,871 -3.80(-6.04%)
May 06, 2008 60.93 62.96 60.93 62.84 45,877 +1.12(+1.82%)
May 05, 2008 63.26 63.26 61.71 61.71 71,487 -0.83(-1.32%)
May 02, 2008 63.16 63.16 62.02 62.54 135,498 +0.64(+1.03%)
May 01, 2008 61.79 62.02 60.41 61.90 101,978 +1.11(+1.83%)
Apr 30, 2008 61.37 61.43 60.48 60.79 102,362 +0.78(+1.31%)
Apr 29, 2008 61.08 61.08 59.78 60.01 45,583 -0.13(-0.21%)
Apr 28, 2008 60.49 60.89 60.08 60.13 67,733 -0.31(-0.51%)
Apr 25, 2008 61.12 61.12 59.73 60.44 57,078 -0.84(-1.37%)
Apr 24, 2008 61.49 61.89 59.56 61.28 158,427 +0.43(+0.70%)
Apr 23, 2008 58.48 60.94 58.48 60.85 196,224 +4.06(+7.14%)
Apr 22, 2008 57.70 57.70 56.16 56.79 93,678 -0.06(-0.11%)
Apr 21, 2008 56.69 56.96 55.63 56.85 70,968 +0.87(+1.56%)
Apr 18, 2008 55.57 56.16 55.51 55.98 72,501 +1.01(+1.84%)
Apr 17, 2008 55.30 55.36 54.81 54.97 46,828 -0.89(-1.59%)
Apr 16, 2008 54.69 55.97 54.45 55.86 82,250 +1.62(+2.99%)
Apr 15, 2008 53.82 54.25 53.71 54.24 40,787 +0.70(+1.31%)
Apr 14, 2008 53.95 53.95 53.31 53.53 47,928 -0.78(-1.44%)
Apr 11, 2008 55.22 55.53 54.09 54.32 112,811 -1.17(-2.10%)
Apr 10, 2008 54.21 55.59 54.21 55.48 106,923 +1.65(+3.07%)
Apr 09, 2008 55.49 55.49 53.71 53.83 95,013 -1.76(-3.17%)
Apr 08, 2008 55.78 56.27 55.50 55.60 61,959 -1.46(-2.55%)
Apr 07, 2008 57.66 57.67 56.50 57.05 115,353 +1.10(+1.96%)
Apr 04, 2008 56.76 56.86 55.29 55.96 112,945 -0.05(-0.09%)
Apr 03, 2008 54.22 56.27 54.22 56.01 80,158 +2.16(+4.01%)
Apr 02, 2008 54.94 54.94 53.80 53.85 118,565 -0.95(-1.73%)
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.