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 (%)
Mar 31, 2010 53.48 53.73 53.25 53.35 52,111 -0.47(-0.88%)
Mar 30, 2010 53.69 54.04 53.57 53.82 97,267 +0.51(+0.96%)
Mar 29, 2010 52.88 53.42 52.88 53.31 133,831 +0.68(+1.29%)
Mar 26, 2010 52.44 52.96 52.16 52.63 46,993 +0.93(+1.81%)
Mar 25, 2010 52.36 52.55 51.57 51.70 90,140 -0.66(-1.26%)
Mar 24, 2010 52.58 52.58 52.08 52.36 88,113 -0.56(-1.05%)
Mar 23, 2010 52.80 53.04 52.58 52.91 77,987 -0.12(-0.22%)
Mar 22, 2010 52.33 53.07 52.23 53.03 83,404 +0.05(+0.10%)
Mar 19, 2010 53.59 53.59 52.85 52.98 46,020 -0.52(-0.97%)
Mar 18, 2010 53.56 53.56 53.17 53.50 61,468 -0.12(-0.22%)
Mar 17, 2010 53.53 53.93 53.47 53.62 72,485 +0.58(+1.09%)
Mar 16, 2010 52.77 53.09 52.53 53.04 72,036 +0.21(+0.41%)
Mar 15, 2010 52.66 53.01 52.60 52.82 183,033 -0.48(-0.90%)
Mar 12, 2010 53.61 53.61 53.06 53.30 119,294 -0.35(-0.65%)
Mar 11, 2010 53.29 53.68 52.96 53.65 109,751 +0.02(+0.04%)
Mar 10, 2010 53.24 53.87 53.24 53.63 61,711 +0.31(+0.58%)
Mar 09, 2010 52.95 53.64 52.95 53.32 87,932 +0.27(+0.50%)
Mar 08, 2010 52.88 53.22 52.88 53.05 109,731 +0.37(+0.70%)
Mar 05, 2010 52.24 52.68 51.99 52.68 123,455 +1.30(+2.52%)
Mar 04, 2010 51.65 51.70 51.19 51.39 164,808 -0.65(-1.25%)
Mar 03, 2010 52.16 52.58 52.00 52.04 49,758 -0.09(-0.17%)
Mar 02, 2010 52.36 52.52 51.99 52.13 68,069 +0.33(+0.63%)
Mar 01, 2010 51.53 52.00 51.51 51.80 71,884 +1.01(+2.00%)
Feb 26, 2010 50.41 50.93 50.19 50.79 97,710 +0.70(+1.41%)
Feb 25, 2010 49.38 50.22 49.25 50.08 178,063 -0.44(-0.88%)
Feb 24, 2010 50.16 50.62 50.11 50.53 50,358 +0.90(+1.82%)
Feb 23, 2010 50.30 50.42 49.40 49.62 90,756 -0.47(-0.93%)
Feb 22, 2010 50.24 50.36 49.96 50.09 59,818 +0.19(+0.37%)
Feb 19, 2010 49.78 50.12 49.56 49.91 147,291 -0.85(-1.68%)
Feb 18, 2010 50.24 50.85 50.13 50.76 84,317 +0.28(+0.56%)
Feb 17, 2010 50.85 50.85 50.29 50.48 57,103 +0.05(+0.10%)
Feb 16, 2010 49.99 50.51 49.68 50.42 99,773 +0.88(+1.78%)
Feb 12, 2010 49.34 49.54 49.54 49.54 97,481 -0.54(-1.08%)
Feb 11, 2010 49.35 50.14 49.11 50.08 115,023 +1.12(+2.28%)
Feb 10, 2010 48.92 49.25 48.31 48.96 133,265 +0.51(+1.05%)
Feb 09, 2010 48.17 49.02 47.87 48.45 169,162 +1.22(+2.59%)
Feb 08, 2010 47.61 48.03 47.23 47.23 171,102 -0.70(-1.47%)
Feb 05, 2010 48.00 48.07 46.77 47.94 564,193 -0.47(-0.98%)
Feb 04, 2010 49.88 49.88 48.41 48.41 222,582 -2.38(-4.68%)
Feb 03, 2010 50.97 51.11 50.54 50.79 89,912 +0.21(+0.42%)
Feb 02, 2010 49.82 50.73 49.73 50.57 117,108 +0.61(+1.23%)
Feb 01, 2010 49.25 50.03 49.18 49.96 139,537 +1.38(+2.84%)
Jan 29, 2010 49.39 49.62 48.52 48.58 148,195 -0.28(-0.58%)
Jan 28, 2010 49.52 49.57 48.51 48.86 160,371 -0.13(-0.26%)
Jan 27, 2010 48.88 49.09 48.18 48.99 267,795 -0.37(-0.76%)
Jan 26, 2010 50.01 50.01 49.06 49.36 339,539 -1.38(-2.73%)
Jan 25, 2010 50.90 51.03 50.42 50.75 202,212 +0.66(+1.32%)
Jan 22, 2010 51.11 51.22 49.97 50.09 324,439 -0.95(-1.86%)
Jan 21, 2010 52.31 52.31 50.91 51.04 353,507 -2.03(-3.82%)
Jan 20, 2010 53.08 53.26 52.59 53.07 271,213 -1.63(-2.98%)
Jan 19, 2010 54.07 54.70 53.88 54.70 81,689 +1.19(+2.21%)
Jan 15, 2010 53.76 53.51 53.51 53.51 114,358 -0.67(-1.23%)
Jan 14, 2010 54.26 54.33 53.96 54.18 104,763 -0.46(-0.84%)
Jan 13, 2010 54.17 54.64 53.94 54.64 91,811 -0.08(-0.14%)
Jan 12, 2010 55.10 55.10 54.28 54.72 99,132 -1.11(-1.99%)
Jan 11, 2010 55.92 56.03 55.55 55.83 130,341 +0.15(+0.27%)
Jan 08, 2010 55.36 55.68 55.06 55.68 91,177 +0.10(+0.17%)
Jan 07, 2010 55.42 55.66 55.16 55.59 296,144 -0.47(-0.85%)
Jan 06, 2010 55.97 56.13 55.79 56.06 98,364 +0.29(+0.52%)
Jan 05, 2010 55.44 55.81 55.34 55.77 124,752 +1.07(+1.96%)
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.