S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 59.11 59.16 58.25 58.55 106,281 +0.76(+1.31%)
Apr 29, 2008 58.83 58.83 57.58 57.79 47,328 -0.12(-0.21%)
Apr 28, 2008 58.26 58.64 57.86 57.92 70,326 -0.30(-0.51%)
Apr 25, 2008 58.87 58.87 57.53 58.21 59,264 -0.81(-1.37%)
Apr 24, 2008 59.23 59.61 57.37 59.02 164,492 +0.41(+0.70%)
Apr 23, 2008 56.32 58.69 56.32 58.61 203,737 +3.91(+7.14%)
Apr 22, 2008 55.58 55.58 54.09 54.70 97,265 -0.06(-0.11%)
Apr 21, 2008 54.60 54.86 53.58 54.76 73,685 +0.84(+1.56%)
Apr 18, 2008 53.52 54.09 53.46 53.91 75,277 +0.97(+1.84%)
Apr 17, 2008 53.26 53.32 52.79 52.94 48,620 -0.86(-1.59%)
Apr 16, 2008 52.68 53.91 52.44 53.80 85,399 +1.56(+2.99%)
Apr 15, 2008 51.83 52.25 51.73 52.24 42,348 +0.68(+1.31%)
Apr 14, 2008 51.96 51.96 51.34 51.56 49,763 -0.76(-1.44%)
Apr 11, 2008 53.19 53.48 52.09 52.32 117,130 -1.12(-2.10%)
Apr 10, 2008 52.22 53.54 52.22 53.44 111,016 +1.59(+3.07%)
Apr 09, 2008 53.45 53.45 51.73 51.85 98,650 -1.70(-3.17%)
Apr 08, 2008 53.72 54.19 53.45 53.55 64,331 -1.40(-2.55%)
Apr 07, 2008 55.53 55.54 54.42 54.95 119,770 +1.06(+1.96%)
Apr 04, 2008 54.67 54.76 53.25 53.89 117,269 -0.05(-0.09%)
Apr 03, 2008 52.22 54.19 52.22 53.94 83,227 +2.08(+4.01%)
Apr 02, 2008 52.91 52.91 51.82 51.86 123,105 -0.91(-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.