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 (%)
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%)
Oct 01, 2007 70.80 72.81 70.80 72.04 201,668 +1.91(+2.72%)
Sep 28, 2007 71.29 71.68 69.76 70.14 357,436 -0.94(-1.32%)
Sep 27, 2007 70.07 71.15 69.76 71.08 251,851 +2.11(+3.07%)
Sep 26, 2007 68.52 69.53 68.15 68.97 213,177 +0.81(+1.20%)
Sep 25, 2007 67.25 68.30 66.92 68.15 129,672 +0.22(+0.33%)
Sep 24, 2007 67.78 68.51 67.25 67.93 154,028 +1.76(+2.65%)
Sep 21, 2007 65.39 66.17 65.27 66.17 108,127 +1.97(+3.06%)
Sep 20, 2007 64.60 65.02 63.85 64.20 136,096 -0.29(-0.45%)
Sep 19, 2007 64.87 65.89 64.21 64.50 236,194 +0.23(+0.36%)
Sep 18, 2007 61.72 64.44 61.46 64.26 155,366 +3.21(+5.26%)
Sep 17, 2007 61.25 61.41 60.59 61.05 64,501 -0.43(-0.69%)
Sep 14, 2007 60.60 61.80 60.53 61.48 66,776 +0.95(+1.57%)
Sep 13, 2007 60.20 60.98 60.07 60.53 68,917 +0.65(+1.09%)
Sep 12, 2007 59.22 60.12 59.03 59.88 79,623 +0.11(+0.19%)
Sep 11, 2007 59.20 59.77 58.92 59.77 114,818 +1.03(+1.76%)
Sep 10, 2007 59.27 59.27 57.64 58.73 145,999 +0.90(+1.56%)
Sep 07, 2007 57.89 58.52 57.43 57.83 230,172 -1.54(-2.59%)
Sep 06, 2007 59.56 59.75 58.77 59.37 137,702 +0.68(+1.16%)
Sep 05, 2007 59.11 59.31 58.34 58.69 123,918 -1.63(-2.70%)
Sep 04, 2007 59.18 60.53 59.18 60.32 106,120 +1.10(+1.85%)
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%)
Aug 01, 2007 55.07 55.07 52.48 53.73 147,069 -1.39(-2.52%)
Jul 31, 2007 56.19 56.28 54.80 55.12 155,500 +0.25(+0.45%)
Jul 30, 2007 54.10 55.00 53.81 54.87 82,166 +1.75(+3.29%)
Jul 27, 2007 53.13 54.07 52.46 53.12 99,429 -0.27(-0.50%)
Jul 26, 2007 54.48 54.97 52.08 53.39 201,802 -2.50(-4.48%)
Jul 25, 2007 56.12 56.41 55.19 55.90 62,628 +0.89(+1.62%)
Jul 24, 2007 55.78 56.19 54.99 55.01 71,728 -1.05(-1.88%)
Jul 23, 2007 55.70 56.22 55.64 56.06 88,723 +1.67(+3.06%)
Jul 20, 2007 54.99 54.99 54.11 54.39 67,579 -0.08(-0.15%)
Jul 19, 2007 54.18 54.52 54.13 54.48 84,575 +0.90(+1.67%)
Jul 18, 2007 53.62 53.99 52.94 53.58 96,618 -0.87(-1.59%)
Jul 17, 2007 54.50 55.11 53.93 54.45 101,838 +0.07(+0.12%)
Jul 16, 2007 54.55 54.92 54.27 54.38 69,854 -0.78(-1.42%)
Jul 13, 2007 54.98 55.28 54.89 55.16 36,399 +0.37(+0.67%)
Jul 12, 2007 54.18 54.82 54.18 54.80 54,331 +1.01(+1.88%)
Jul 11, 2007 53.56 53.86 53.29 53.79 78,285 +0.22(+0.42%)
Jul 10, 2007 53.67 54.18 53.46 53.56 88,723 -0.72(-1.34%)
Jul 09, 2007 53.96 54.44 53.96 54.29 116,692 +0.92(+1.72%)
Jul 06, 2007 52.79 53.55 52.53 53.37 72,798 +0.99(+1.88%)
Jul 05, 2007 52.17 52.59 52.08 52.38 56,338 +0.02(+0.03%)
Jul 03, 2007 51.93 52.46 51.79 52.37 36,399 +1.02(+1.98%)
Jul 02, 2007 50.69 51.47 50.62 51.35 41,083 +1.06(+2.11%)
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.