S&P China SPDR (NY: GXC )

85.33 -0.10 (-0.11%)
Streaming Delayed Price Updated: 12:06 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 55.95 56.41 55.74 55.86 157,937 +0.09(+0.15%)
Nov 27, 2009 55.76 56.68 54.52 55.78 185,123 -2.08(-3.59%)
Nov 25, 2009 57.61 57.89 57.45 57.85 88,224 +0.43(+0.76%)
Nov 24, 2009 57.49 57.49 56.85 57.42 87,179 -0.35(-0.60%)
Nov 23, 2009 58.32 58.56 57.77 57.77 89,425 +0.82(+1.44%)
Nov 20, 2009 56.66 57.00 56.52 56.95 184,913 -0.04(-0.07%)
Nov 19, 2009 57.36 57.40 56.52 56.99 191,582 -0.97(-1.67%)
Nov 18, 2009 58.50 58.50 57.62 57.95 174,227 -0.87(-1.47%)
Nov 17, 2009 58.47 58.89 58.15 58.82 115,872 +0.08(+0.13%)
Nov 16, 2009 58.52 59.08 58.39 58.74 197,130 +1.01(+1.74%)
Nov 13, 2009 57.50 57.92 57.18 57.74 147,743 +0.81(+1.41%)
Nov 12, 2009 57.52 57.73 56.72 56.93 71,065 -0.80(-1.38%)
Nov 11, 2009 58.29 58.29 57.53 57.73 137,890 +0.30(+0.53%)
Nov 10, 2009 57.08 57.49 56.94 57.43 280,201 -0.34(-0.59%)
Nov 09, 2009 57.07 57.79 57.04 57.77 169,712 +1.87(+3.35%)
Nov 06, 2009 55.67 56.29 55.41 55.90 104,420 -0.25(-0.44%)
Nov 05, 2009 55.46 56.14 55.25 56.14 102,002 +1.18(+2.14%)
Nov 04, 2009 55.38 55.80 54.83 54.97 117,607 +0.82(+1.52%)
Nov 03, 2009 53.42 54.28 53.09 54.15 364,154 -0.05(-0.09%)
Nov 02, 2009 54.07 54.69 53.42 54.19 156,464 +1.36(+2.58%)
Oct 30, 2009 54.54 54.58 52.60 52.83 179,210 -1.87(-3.41%)
Oct 29, 2009 53.85 54.96 53.85 54.69 211,016 +1.19(+2.23%)
Oct 28, 2009 54.63 54.70 53.22 53.50 204,877 -1.86(-3.36%)
Oct 27, 2009 55.90 56.06 55.31 55.36 158,925 -0.45(-0.81%)
Oct 26, 2009 56.91 57.26 55.69 55.81 225,897 -0.60(-1.06%)
Oct 23, 2009 56.65 56.74 56.13 56.41 209,484 -0.02(-0.03%)
Oct 22, 2009 55.94 56.46 55.40 56.42 189,924 +0.77(+1.38%)
Oct 21, 2009 55.83 56.83 55.65 55.65 166,159 -0.21(-0.38%)
Oct 20, 2009 55.75 56.14 55.72 55.86 169,276 -0.60(-1.06%)
Oct 19, 2009 55.93 56.55 55.72 56.46 161,476 +1.69(+3.08%)
Oct 16, 2009 55.09 55.52 54.55 54.77 96,335 -1.09(-1.95%)
Oct 15, 2009 55.45 55.87 55.36 55.86 220,151 -0.08(-0.14%)
Oct 14, 2009 54.79 55.96 54.79 55.94 191,731 +1.93(+3.57%)
Oct 13, 2009 54.18 54.23 53.46 54.01 106,246 +0.28(+0.52%)
Oct 12, 2009 54.12 54.18 53.57 53.73 347,226 -0.28(-0.52%)
Oct 09, 2009 53.89 54.16 53.85 54.01 230,525 +0.22(+0.41%)
Oct 08, 2009 53.77 54.18 53.59 53.79 188,671 +0.75(+1.41%)
Oct 07, 2009 52.96 53.21 52.70 53.05 74,505 +0.51(+0.97%)
Oct 06, 2009 52.17 53.00 51.77 52.53 141,244 +1.54(+3.01%)
Oct 05, 2009 50.37 51.37 50.37 51.00 100,285 +1.17(+2.36%)
Oct 02, 2009 49.57 50.18 49.30 49.82 152,468 -0.09(-0.19%)
Oct 01, 2009 51.37 51.58 49.91 49.92 171,502 -1.72(-3.33%)
Sep 30, 2009 51.77 52.10 50.72 51.64 337,834 -0.35(-0.67%)
Sep 29, 2009 52.03 52.23 51.63 51.98 110,897 +0.05(+0.09%)
Sep 28, 2009 51.43 52.26 51.24 51.94 133,656 +0.18(+0.34%)
Sep 25, 2009 51.77 52.23 51.50 51.76 77,398 +0.11(+0.21%)
Sep 24, 2009 52.62 52.73 51.26 51.65 208,841 -1.40(-2.64%)
Sep 23, 2009 53.65 53.91 53.05 53.05 152,310 -0.74(-1.38%)
Sep 22, 2009 53.79 53.97 53.61 53.80 113,777 +0.33(+0.61%)
Sep 21, 2009 53.46 53.54 53.04 53.47 157,747 -0.59(-1.09%)
Sep 18, 2009 54.10 54.26 53.79 54.06 67,526 +0.09(+0.16%)
Sep 17, 2009 54.28 54.78 53.82 53.97 72,246 +0.25(+0.46%)
Sep 16, 2009 53.80 54.44 53.49 53.73 96,828 +0.89(+1.68%)
Sep 15, 2009 53.44 53.44 52.46 52.84 100,679 -0.35(-0.65%)
Sep 14, 2009 52.58 53.28 52.26 53.19 109,900 +0.15(+0.28%)
Sep 11, 2009 53.49 53.61 52.91 53.05 177,106 -0.18(-0.33%)
Sep 10, 2009 53.05 53.31 52.59 53.22 89,337 +0.38(+0.72%)
Sep 09, 2009 52.57 53.03 52.45 52.84 117,899 +0.03(+0.06%)
Sep 08, 2009 52.91 53.01 52.42 52.81 139,325 +1.44(+2.80%)
Sep 04, 2009 50.65 51.41 50.51 51.37 152,016 +1.50(+3.01%)
Sep 03, 2009 49.39 49.87 48.96 49.87 164,752 +1.63(+3.39%)
Sep 02, 2009 48.11 48.72 48.04 48.24 211,094 +0.39(+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.