S&P China SPDR (NY: GXC )

65.88 +0.56 (+0.85%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 47.06 47.34 46.82 47.20 267,676 -0.81(-1.70%)
Aug 28, 2009 48.69 49.01 47.91 48.01 242,597 -0.78(-1.61%)
Aug 27, 2009 48.70 48.95 48.01 48.80 87,056 -0.16(-0.34%)
Aug 26, 2009 48.92 49.32 48.76 48.96 74,587 -0.06(-0.12%)
Aug 25, 2009 49.60 49.88 49.01 49.02 358,912 -0.17(-0.35%)
Aug 24, 2009 49.71 49.79 49.01 49.19 235,334 -0.17(-0.34%)
Aug 21, 2009 48.99 49.43 48.59 49.36 250,379 +0.36(+0.74%)
Aug 20, 2009 48.59 49.13 48.50 49.00 134,246 +0.65(+1.34%)
Aug 19, 2009 47.46 48.53 47.32 48.35 399,581 +0.07(+0.15%)
Aug 18, 2009 47.97 48.47 47.82 48.27 321,175 +1.05(+2.22%)
Aug 17, 2009 48.33 48.33 44.84 47.22 660,017 -2.76(-5.52%)
Aug 14, 2009 50.68 50.90 49.43 49.98 92,232 -0.84(-1.65%)
Aug 13, 2009 51.15 51.29 50.42 50.82 128,061 -0.18(-0.35%)
Aug 12, 2009 50.17 51.14 50.14 51.00 107,012 +0.55(+1.08%)
Aug 11, 2009 51.43 51.43 50.07 50.46 95,398 -0.49(-0.95%)
Aug 10, 2009 51.14 51.46 50.63 50.94 76,129 -0.02(-0.04%)
Aug 07, 2009 50.95 51.31 50.38 50.96 161,593 -0.08(-0.15%)
Aug 06, 2009 51.75 51.75 50.60 51.04 206,830 +0.04(+0.07%)
Aug 05, 2009 51.49 51.50 50.38 51.00 243,910 -1.23(-2.36%)
Aug 04, 2009 51.61 52.56 51.61 52.23 80,148 -0.75(-1.42%)
Aug 03, 2009 52.64 53.11 51.28 52.99 154,906 +2.45(+4.85%)
Jul 31, 2009 50.67 50.93 50.34 50.54 118,841 +0.07(+0.15%)
Jul 30, 2009 50.46 51.13 50.46 50.46 131,039 +0.72(+1.44%)
Jul 29, 2009 49.99 50.43 49.21 49.75 235,696 -1.77(-3.44%)
Jul 28, 2009 51.04 51.53 50.57 51.52 204,325 +0.45(+0.88%)
Jul 27, 2009 51.07 51.28 50.43 51.07 178,881 +0.53(+1.05%)
Jul 24, 2009 50.09 50.58 49.70 50.54 155,784 +0.12(+0.24%)
Jul 23, 2009 49.14 50.81 48.98 50.42 705,042 +1.89(+3.90%)
Jul 22, 2009 48.03 48.86 47.83 48.53 164,755 -0.27(-0.55%)
Jul 21, 2009 49.01 49.08 48.00 48.80 288,884 -0.14(-0.29%)
Jul 20, 2009 48.78 49.02 48.42 48.94 210,686 +1.73(+3.66%)
Jul 17, 2009 46.78 47.34 46.78 47.21 77,928 +0.62(+1.33%)
Jul 16, 2009 46.22 46.84 45.96 46.59 165,385 +0.02(+0.03%)
Jul 15, 2009 45.58 46.70 45.49 46.58 159,046 +1.75(+3.90%)
Jul 14, 2009 44.66 44.83 44.31 44.83 124,334 +0.91(+2.08%)
Jul 13, 2009 43.26 43.99 42.70 43.92 85,082 +0.01(+0.03%)
Jul 10, 2009 43.82 44.07 43.26 43.90 53,333 -0.30(-0.68%)
Jul 09, 2009 44.10 44.54 43.87 44.20 67,300 +0.89(+2.05%)
Jul 08, 2009 43.70 44.14 42.55 43.31 279,444 -0.37(-0.86%)
Jul 07, 2009 44.60 44.86 43.69 43.69 363,083 -1.54(-3.40%)
Jul 06, 2009 44.78 45.28 44.31 45.22 92,295 +0.69(+1.54%)
Jul 02, 2009 45.36 45.36 44.48 44.54 124,386 -1.57(-3.40%)
Jul 01, 2009 45.99 46.61 45.99 46.11 62,050 +0.71(+1.56%)
Jun 30, 2009 45.90 45.93 45.10 45.40 193,129 -1.09(-2.35%)
Jun 29, 2009 46.13 46.75 45.96 46.49 108,375 +0.55(+1.20%)
Jun 26, 2009 45.98 46.13 45.73 45.93 94,584 +0.28(+0.62%)
Jun 25, 2009 45.17 45.72 45.04 45.65 97,263 +1.09(+2.45%)
Jun 24, 2009 44.27 45.18 44.27 44.56 91,319 +1.47(+3.40%)
Jun 23, 2009 43.02 43.72 42.33 43.09 740,299 -0.17(-0.40%)
Jun 22, 2009 44.33 44.33 43.10 43.27 197,810 -1.06(-2.39%)
Jun 19, 2009 44.41 44.83 44.30 44.33 90,497 -0.16(-0.35%)
Jun 18, 2009 44.25 44.96 43.89 44.48 85,404 -0.16(-0.37%)
Jun 17, 2009 44.41 45.00 43.98 44.65 226,907 +0.17(+0.39%)
Jun 16, 2009 45.34 45.65 44.34 44.48 136,287 -1.11(-2.43%)
Jun 15, 2009 46.58 46.58 45.17 45.58 115,295 -1.74(-3.68%)
Jun 12, 2009 47.32 47.41 46.99 47.32 85,968 -0.65(-1.36%)
Jun 11, 2009 47.45 48.72 47.45 47.97 131,977 +1.22(+2.60%)
Jun 10, 2009 46.45 47.33 46.17 46.76 108,585 +1.05(+2.31%)
Jun 09, 2009 45.87 46.06 45.48 45.70 71,875 -0.66(-1.42%)
Jun 08, 2009 45.93 46.56 45.63 46.36 106,188 -0.52(-1.10%)
Jun 05, 2009 47.28 47.59 46.36 46.88 196,887 +0.34(+0.74%)
Jun 04, 2009 46.22 46.90 45.87 46.53 227,559 +0.82(+1.80%)
Jun 03, 2009 46.33 46.33 45.23 45.71 75,689 -0.68(-1.46%)
Jun 02, 2009 46.65 47.07 45.93 46.39 265,984 -1.01(-2.13%)
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.