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 (%)
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%)
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.