S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 49.19 50.02 49.19 49.71 62,184 -0.18(-0.36%)
Mar 28, 2008 49.60 50.47 49.60 49.89 39,738 +1.62(+3.36%)
Mar 27, 2008 48.77 49.41 48.26 48.27 76,697 +0.47(+0.99%)
Mar 26, 2008 48.62 48.62 47.68 47.80 108,376 -0.87(-1.79%)
Mar 25, 2008 47.70 48.78 47.44 48.67 65,026 +2.03(+4.35%)
Mar 24, 2008 46.88 47.64 46.39 46.64 211,204 +0.87(+1.90%)
Mar 21, 2008 46.23 46.23 43.37 45.77 111,433 +0.00(+0.00%)
Mar 20, 2008 46.23 46.23 43.37 45.77 111,433 +0.55(+1.23%)
Mar 19, 2008 48.54 48.54 44.89 45.21 113,067 -2.86(-5.96%)
Mar 18, 2008 46.29 48.12 46.29 48.08 198,165 +1.80(+3.89%)
Mar 17, 2008 45.56 46.78 45.20 46.28 173,819 -1.24(-2.61%)
Mar 14, 2008 49.75 49.99 47.39 47.52 88,714 -2.96(-5.86%)
Mar 13, 2008 50.39 51.14 48.35 50.47 198,674 -1.17(-2.26%)
Mar 12, 2008 52.55 53.29 51.39 51.64 100,457 -2.03(-3.79%)
Mar 11, 2008 51.93 53.76 51.46 53.67 116,578 +4.37(+8.87%)
Mar 10, 2008 51.42 51.42 49.30 49.30 106,403 -1.27(-2.50%)
Mar 07, 2008 50.60 52.01 50.09 50.57 102,821 -0.48(-0.93%)
Mar 06, 2008 53.21 53.21 50.95 51.04 68,360 -2.31(-4.33%)
Mar 05, 2008 53.02 53.81 52.61 53.35 99,762 +0.57(+1.08%)
Mar 04, 2008 53.55 53.55 51.96 52.78 159,786 -2.16(-3.93%)
Mar 03, 2008 54.25 55.28 54.09 54.94 115,852 +0.24(+0.43%)
Feb 29, 2008 56.48 56.48 54.38 54.71 70,167 -1.62(-2.88%)
Feb 28, 2008 57.42 57.42 56.22 56.32 123,382 -0.99(-1.72%)
Feb 27, 2008 56.14 57.62 56.12 57.31 195,384 +1.41(+2.52%)
Feb 26, 2008 54.78 56.00 54.42 55.90 65,787 +0.12(+0.22%)
Feb 25, 2008 54.35 55.80 53.93 55.78 122,835 +0.18(+0.32%)
Feb 22, 2008 54.35 55.66 53.89 55.60 119,170 +1.33(+2.45%)
Feb 21, 2008 55.76 55.88 53.93 54.27 164,134 -1.75(-3.12%)
Feb 20, 2008 56.00 56.61 54.51 56.02 146,586 -0.12(-0.22%)
Feb 19, 2008 57.09 57.20 55.92 56.14 135,796 +0.14(+0.26%)
Feb 18, 2008 55.12 56.14 54.90 55.99 0 +0.00(+0.00%)
Feb 15, 2008 55.12 56.14 54.90 55.99 172,110 +1.91(+3.53%)
Feb 14, 2008 55.74 55.74 53.94 54.09 80,657 -0.65(-1.20%)
Feb 13, 2008 54.43 55.10 53.53 54.74 121,568 +0.85(+1.58%)
Feb 12, 2008 53.09 54.59 53.09 53.89 165,837 +1.17(+2.23%)
Feb 11, 2008 51.85 52.78 51.10 52.72 121,993 +0.04(+0.07%)
Feb 08, 2008 52.88 53.32 51.93 52.68 103,618 -0.65(-1.21%)
Feb 07, 2008 51.73 53.73 50.88 53.33 195,175 +1.40(+2.70%)
Feb 06, 2008 53.93 54.63 51.93 51.93 139,361 -1.78(-3.32%)
Feb 05, 2008 56.55 56.55 53.68 53.71 193,800 -3.43(-6.01%)
Feb 04, 2008 56.50 57.47 56.43 57.15 146,725 +1.48(+2.65%)
Feb 01, 2008 54.67 55.67 53.99 55.67 213,691 +2.27(+4.25%)
Jan 31, 2008 51.02 53.98 50.60 53.40 270,108 +0.83(+1.57%)
Jan 30, 2008 52.34 54.91 52.12 52.57 333,880 -2.23(-4.07%)
Jan 29, 2008 54.69 54.99 54.16 54.81 64,331 -0.27(-0.48%)
Jan 28, 2008 53.99 55.31 53.26 55.07 116,482 +0.43(+0.79%)
Jan 25, 2008 56.14 58.04 54.30 54.64 270,997 -0.26(-0.47%)
Jan 24, 2008 55.17 55.31 53.76 54.90 241,958 -0.95(-1.70%)
Jan 23, 2008 53.54 55.85 50.21 55.85 443,511 +1.58(+2.92%)
Jan 22, 2008 50.38 55.78 49.86 54.27 631,795 -2.80(-4.91%)
Jan 21, 2008 56.30 57.76 55.53 57.07 0 +0.00(+0.00%)
Jan 18, 2008 56.30 57.76 55.53 57.07 295,924 +1.79(+3.24%)
Jan 17, 2008 57.04 58.17 54.95 55.27 380,097 -1.42(-2.51%)
Jan 16, 2008 57.54 58.01 55.02 56.70 483,881 -2.18(-3.70%)
Jan 15, 2008 62.24 62.24 58.74 58.88 257,934 -4.74(-7.44%)
Jan 14, 2008 63.69 63.82 62.88 63.62 153,033 -0.08(-0.12%)
Jan 11, 2008 64.50 64.92 63.46 63.69 167,817 -2.59(-3.91%)
Jan 10, 2008 64.75 66.93 64.20 66.29 263,064 +0.65(+0.99%)
Jan 09, 2008 65.13 65.81 63.46 65.64 284,058 +3.29(+5.28%)
Jan 08, 2008 64.15 64.86 62.35 62.35 166,668 -1.25(-1.96%)
Jan 07, 2008 63.77 63.91 62.44 63.59 355,281 +0.98(+1.56%)
Jan 04, 2008 63.83 63.83 62.27 62.61 248,843 -1.12(-1.76%)
Jan 03, 2008 63.33 64.56 63.33 63.74 105,987 -0.24(-0.38%)
Jan 02, 2008 65.19 65.49 63.51 63.98 175,973 -0.68(-1.06%)
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.