S&P China SPDR (NY: GXC )

65.89 +0.57 (+0.87%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.06 45.10 44.53 44.78 34,659 +0.42(+0.95%)
May 30, 2007 43.42 44.36 43.27 44.36 48,710 +0.15(+0.35%)
May 29, 2007 44.46 44.84 43.73 44.20 46,971 -0.28(-0.62%)
May 25, 2007 44.29 44.52 44.19 44.48 16,058 +1.08(+2.50%)
May 24, 2007 44.68 45.06 43.34 43.39 42,153 -1.40(-3.13%)
May 23, 2007 45.46 45.66 44.79 44.79 20,608 -0.37(-0.82%)
May 22, 2007 45.36 45.36 45.10 45.16 112,811 -0.23(-0.51%)
May 21, 2007 45.36 49.62 45.25 45.40 29,440 +0.29(+0.64%)
May 18, 2007 45.17 45.25 45.05 45.11 7,761 -0.25(-0.55%)
May 17, 2007 45.40 45.45 45.19 45.36 8,698 -0.15(-0.33%)
May 16, 2007 45.15 45.51 45.05 45.51 8,698 +0.75(+1.67%)
May 15, 2007 44.92 45.34 44.76 44.76 7,493 -0.16(-0.35%)
May 14, 2007 45.36 45.40 44.76 44.92 23,418 -0.07(-0.15%)
May 11, 2007 44.13 45.40 43.89 44.99 103,443 +2.29(+5.37%)
May 10, 2007 43.64 43.64 42.69 42.69 65,706 -1.07(-2.44%)
May 09, 2007 43.33 43.81 43.33 43.76 36,533 +0.83(+1.93%)
May 08, 2007 43.03 43.08 42.72 42.93 13,917 -0.49(-1.12%)
May 07, 2007 43.57 43.57 43.15 43.42 19,270 +0.30(+0.69%)
May 04, 2007 43.30 43.40 43.12 43.12 21,411 +0.28(+0.66%)
May 03, 2007 42.56 42.93 42.52 42.83 36,800 +0.72(+1.70%)
May 02, 2007 41.77 42.21 41.77 42.12 18,065 +0.65(+1.57%)
May 01, 2007 41.40 41.47 41.06 41.47 7,493 +0.30(+0.73%)
Apr 30, 2007 41.88 42.00 40.95 41.17 36,800 -0.86(-2.04%)
Apr 27, 2007 42.15 42.30 41.90 42.03 6,289 -0.49(-1.16%)
Apr 26, 2007 42.64 42.64 42.35 42.52 8,029 -0.15(-0.35%)
Apr 25, 2007 42.41 42.67 42.27 42.67 11,240 +0.28(+0.67%)
Apr 24, 2007 42.41 42.41 42.07 42.38 11,107 +0.00(+0.00%)
Apr 23, 2007 42.59 42.59 41.94 42.38 7,092 -0.44(-1.03%)
Apr 20, 2007 42.65 42.89 42.64 42.83 27,031 +0.71(+1.69%)
Apr 19, 2007 41.44 42.33 41.44 42.12 32,384 -0.71(-1.66%)
Apr 18, 2007 42.92 43.10 42.80 42.83 54,063 -0.20(-0.47%)
Apr 17, 2007 43.26 43.34 42.90 43.03 37,737 -0.24(-0.55%)
Apr 16, 2007 42.78 43.33 42.78 43.27 29,708 +0.82(+1.94%)
Apr 13, 2007 42.30 42.44 42.11 42.44 6,824 -0.15(-0.35%)
Apr 12, 2007 41.95 42.60 41.84 42.59 53,528 +0.87(+2.10%)
Apr 11, 2007 42.21 42.22 41.59 41.72 36,131 -0.31(-0.75%)
Apr 10, 2007 41.98 42.15 41.94 42.03 10,438 +0.20(+0.48%)
Apr 09, 2007 41.73 41.92 41.73 41.83 11,107 +0.27(+0.65%)
Apr 05, 2007 41.47 41.56 41.45 41.56 6,289 +0.19(+0.47%)
Apr 04, 2007 41.38 41.47 41.32 41.37 1,204 +0.19(+0.47%)
Apr 03, 2007 40.84 41.25 40.84 41.17 29,039 +0.38(+0.93%)
Apr 02, 2007 40.46 40.83 40.35 40.79 22,481 +0.74(+1.85%)
Mar 30, 2007 40.54 40.54 40.05 40.05 15,924 -0.34(-0.83%)
Mar 29, 2007 40.35 40.39 39.98 40.39 9,367 +0.90(+2.27%)
Mar 28, 2007 39.67 39.72 39.31 39.49 19,939 -0.55(-1.36%)
Mar 27, 2007 40.20 40.21 39.83 40.04 15,523 -0.31(-0.78%)
Mar 26, 2007 40.43 40.43 40.20 40.35 3,345 +0.34(+0.84%)
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.