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 (%)
Nov 30, 2009 54.00 54.45 53.80 53.92 163,646 +0.08(+0.15%)
Nov 27, 2009 53.82 54.70 52.61 53.83 191,815 -2.00(-3.59%)
Nov 25, 2009 55.60 55.87 55.45 55.84 91,413 +0.42(+0.76%)
Nov 24, 2009 55.48 55.48 54.87 55.42 90,330 -0.34(-0.60%)
Nov 23, 2009 56.28 56.52 55.75 55.75 92,657 +0.79(+1.44%)
Nov 20, 2009 54.68 55.01 54.55 54.96 191,597 -0.04(-0.07%)
Nov 19, 2009 55.36 55.40 54.55 55.00 198,507 -0.93(-1.67%)
Nov 18, 2009 56.46 56.46 55.61 55.93 180,524 -0.84(-1.47%)
Nov 17, 2009 56.43 56.84 56.12 56.77 120,060 +0.07(+0.13%)
Nov 16, 2009 56.48 57.02 56.35 56.70 204,255 +0.97(+1.74%)
Nov 13, 2009 55.49 55.90 55.19 55.72 153,083 +0.78(+1.41%)
Nov 12, 2009 55.51 55.72 54.74 54.95 73,633 -0.77(-1.38%)
Nov 11, 2009 56.25 56.25 55.52 55.72 142,874 +0.29(+0.53%)
Nov 10, 2009 55.09 55.48 54.95 55.42 290,329 -0.33(-0.59%)
Nov 09, 2009 55.08 55.78 55.05 55.75 175,846 +1.81(+3.35%)
Nov 06, 2009 53.73 54.33 53.47 53.95 108,194 -0.24(-0.44%)
Nov 05, 2009 53.53 54.18 53.33 54.18 105,689 +1.14(+2.14%)
Nov 04, 2009 53.45 53.86 52.91 53.05 121,859 +0.79(+1.52%)
Nov 03, 2009 51.55 52.39 51.24 52.26 377,317 -0.04(-0.09%)
Nov 02, 2009 52.18 52.79 51.56 52.30 162,120 +1.32(+2.58%)
Oct 30, 2009 52.64 52.67 50.77 50.99 185,687 -1.80(-3.41%)
Oct 29, 2009 51.97 53.05 51.97 52.79 218,643 +1.15(+2.23%)
Oct 28, 2009 52.73 52.79 51.36 51.64 212,283 -1.79(-3.36%)
Oct 27, 2009 53.95 54.10 53.38 53.43 164,669 -0.43(-0.81%)
Oct 26, 2009 54.92 55.27 53.75 53.86 234,062 -0.58(-1.06%)
Oct 23, 2009 54.67 54.76 54.18 54.44 217,056 -0.01(-0.03%)
Oct 22, 2009 53.99 54.49 53.47 54.45 196,789 +0.74(+1.38%)
Oct 21, 2009 53.89 54.85 53.71 53.71 172,165 -0.20(-0.38%)
Oct 20, 2009 53.80 54.18 53.78 53.92 175,395 -0.58(-1.06%)
Oct 19, 2009 53.98 54.57 53.78 54.49 167,312 +1.63(+3.08%)
Oct 16, 2009 53.17 53.59 52.64 52.86 99,817 -1.05(-1.95%)
Oct 15, 2009 53.51 53.92 53.43 53.92 228,109 -0.07(-0.14%)
Oct 14, 2009 52.88 54.00 52.88 53.99 198,661 +1.86(+3.57%)
Oct 13, 2009 52.29 52.34 51.59 52.13 110,086 +0.27(+0.52%)
Oct 12, 2009 52.23 52.29 51.70 51.86 359,777 -0.27(-0.52%)
Oct 09, 2009 52.01 52.27 51.97 52.13 238,857 +0.21(+0.41%)
Oct 08, 2009 51.90 52.29 51.72 51.91 195,491 +0.72(+1.41%)
Oct 07, 2009 51.11 51.35 50.86 51.20 77,198 +0.49(+0.97%)
Oct 06, 2009 50.35 51.15 49.96 50.70 146,349 +1.48(+3.01%)
Oct 05, 2009 48.62 49.57 48.62 49.22 103,910 +1.13(+2.36%)
Oct 02, 2009 47.84 48.43 47.58 48.09 157,980 -0.09(-0.19%)
Oct 01, 2009 49.58 49.78 48.17 48.18 177,701 -1.66(-3.33%)
Sep 30, 2009 49.96 50.28 48.95 49.84 350,045 -0.34(-0.67%)
Sep 29, 2009 50.22 50.41 49.83 50.17 114,905 +0.04(+0.09%)
Sep 28, 2009 49.63 50.44 49.45 50.13 138,487 +0.17(+0.34%)
Sep 25, 2009 49.96 50.41 49.70 49.95 80,196 +0.10(+0.21%)
Sep 24, 2009 50.78 50.89 49.47 49.85 216,390 -1.35(-2.64%)
Sep 23, 2009 51.78 52.03 51.20 51.20 157,815 -0.72(-1.38%)
Sep 22, 2009 51.91 52.08 51.74 51.92 117,889 +0.31(+0.61%)
Sep 21, 2009 51.59 51.67 51.19 51.61 163,449 -0.57(-1.09%)
Sep 18, 2009 52.21 52.37 51.91 52.17 69,967 +0.08(+0.16%)
Sep 17, 2009 52.39 52.87 51.94 52.09 74,858 +0.24(+0.46%)
Sep 16, 2009 51.93 52.54 51.63 51.86 100,328 +0.85(+1.68%)
Sep 15, 2009 51.58 51.58 50.63 51.00 104,319 -0.34(-0.65%)
Sep 14, 2009 50.75 51.42 50.44 51.34 113,872 +0.14(+0.28%)
Sep 11, 2009 51.62 51.74 51.06 51.20 183,507 -0.17(-0.33%)
Sep 10, 2009 51.20 51.45 50.75 51.37 92,566 +0.37(+0.72%)
Sep 09, 2009 50.74 51.18 50.62 51.00 122,161 +0.03(+0.06%)
Sep 08, 2009 51.06 51.17 50.59 50.97 144,361 +1.39(+2.80%)
Sep 04, 2009 48.88 49.61 48.75 49.58 157,511 +1.45(+3.01%)
Sep 03, 2009 47.67 48.13 47.25 48.13 170,707 +1.58(+3.39%)
Sep 02, 2009 46.43 47.02 46.37 46.55 218,724 +0.37(+0.81%)
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.