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 28, 2008 30.17 30.62 30.00 30.49 32,008 -0.46(-1.50%)
Nov 26, 2008 29.15 31.01 29.03 30.95 96,292 +2.73(+9.66%)
Nov 25, 2008 29.15 29.15 27.86 28.22 100,074 -0.81(-2.80%)
Nov 24, 2008 29.43 29.71 27.87 29.04 55,493 +0.79(+2.80%)
Nov 21, 2008 27.80 28.33 25.86 28.25 67,393 +3.47(+13.99%)
Nov 20, 2008 25.92 26.86 24.31 24.78 111,569 -1.29(-4.93%)
Nov 19, 2008 27.40 28.31 25.83 26.06 69,769 -2.12(-7.53%)
Nov 18, 2008 28.70 28.77 27.30 28.19 168,800 -0.88(-3.03%)
Nov 17, 2008 29.58 30.23 28.95 29.07 90,969 -0.07(-0.26%)
Nov 14, 2008 30.43 31.36 29.14 29.14 66,177 -2.62(-8.24%)
Nov 13, 2008 28.96 31.76 27.53 31.76 105,245 +3.72(+13.27%)
Nov 12, 2008 29.14 29.44 28.02 28.04 44,820 -1.38(-4.67%)
Nov 11, 2008 30.08 30.97 29.14 29.41 45,890 -1.75(-5.61%)
Nov 10, 2008 33.17 33.18 30.44 31.16 94,319 +0.52(+1.71%)
Nov 07, 2008 30.03 30.64 28.78 30.64 58,055 +3.51(+12.95%)
Nov 06, 2008 29.37 29.52 27.05 27.13 68,824 -2.27(-7.73%)
Nov 05, 2008 31.07 31.99 29.33 29.40 67,471 -2.92(-9.04%)
Nov 04, 2008 31.37 32.63 31.07 32.32 44,669 +2.17(+7.19%)
Nov 03, 2008 30.13 30.56 29.89 30.15 29,270 +0.44(+1.48%)
Oct 31, 2008 28.56 30.35 28.56 29.71 55,357 -0.10(-0.35%)
Oct 30, 2008 29.70 29.84 28.67 29.82 77,170 +3.19(+11.98%)
Oct 29, 2008 28.20 28.20 25.78 26.63 71,476 -0.79(-2.89%)
Oct 28, 2008 25.31 27.42 24.15 27.42 66,617 +4.03(+17.22%)
Oct 27, 2008 24.27 25.39 23.17 23.39 53,104 -2.43(-9.41%)
Oct 24, 2008 24.67 26.32 24.59 25.82 105,060 -2.20(-7.87%)
Oct 23, 2008 28.96 28.96 26.57 28.02 97,755 +0.18(+0.64%)
Oct 22, 2008 30.64 30.64 27.61 27.84 146,439 -3.18(-10.24%)
Oct 21, 2008 33.36 33.36 31.01 31.02 74,019 -2.34(-7.01%)
Oct 20, 2008 33.57 33.87 31.89 33.36 94,611 +1.85(+5.88%)
Oct 17, 2008 32.04 33.33 30.35 31.50 80,172 -1.15(-3.52%)
Oct 16, 2008 30.61 32.92 29.54 32.66 149,349 +2.62(+8.73%)
Oct 15, 2008 34.52 34.52 30.03 30.03 136,026 -5.46(-15.39%)
Oct 14, 2008 39.49 39.98 34.26 35.50 158,750 -1.94(-5.18%)
Oct 13, 2008 33.63 37.43 33.47 37.43 115,343 +6.05(+19.27%)
Oct 10, 2008 29.82 32.13 28.59 31.39 76,971 +1.31(+4.35%)
Oct 09, 2008 34.56 34.56 30.08 30.08 100,361 -2.54(-7.79%)
Oct 08, 2008 31.39 34.29 31.31 32.62 103,358 +0.10(+0.30%)
Oct 07, 2008 34.82 35.88 32.52 32.52 88,186 -1.68(-4.92%)
Oct 06, 2008 34.38 34.96 32.42 34.20 118,434 -2.79(-7.55%)
Oct 03, 2008 37.08 39.08 36.86 37.00 70,396 -0.07(-0.20%)
Oct 02, 2008 38.21 38.84 37.06 37.07 49,125 -1.56(-4.04%)
Oct 01, 2008 38.49 39.14 37.62 38.63 46,423 -0.24(-0.62%)
Sep 30, 2008 33.75 38.87 35.50 38.87 90,204 +3.65(+10.35%)
Sep 29, 2008 40.36 40.36 35.03 35.23 135,429 -5.57(-13.66%)
Sep 26, 2008 40.23 41.29 40.01 40.80 0 -0.83(-1.99%)
Sep 25, 2008 41.70 42.41 40.81 41.63 60,301 +0.95(+2.34%)
Sep 24, 2008 39.82 41.07 39.82 40.67 43,069 +0.59(+1.47%)
Sep 23, 2008 42.07 42.07 39.91 40.08 105,709 -1.55(-3.73%)
Sep 22, 2008 44.75 44.75 39.64 41.64 54,115 -2.65(-5.99%)
Sep 19, 2008 43.67 44.79 42.36 44.29 0 +4.89(+12.42%)
Sep 18, 2008 36.44 39.40 36.03 39.40 105,222 +3.67(+10.27%)
Sep 17, 2008 36.72 38.42 35.73 35.73 131,300 -4.07(-10.23%)
Sep 16, 2008 38.11 40.20 37.58 39.80 232,087 +0.32(+0.80%)
Sep 15, 2008 39.80 41.19 39.48 39.48 165,484 -2.60(-6.19%)
Sep 12, 2008 41.45 42.18 40.84 42.09 36,399 +0.16(+0.37%)
Sep 11, 2008 41.20 42.15 40.61 41.93 72,331 -0.91(-2.13%)
Sep 10, 2008 43.00 43.30 42.23 42.84 32,564 +0.25(+0.58%)
Sep 09, 2008 44.64 44.64 42.59 42.59 46,652 -2.35(-5.24%)
Sep 08, 2008 45.96 46.02 44.16 44.95 64,960 +0.26(+0.59%)
Sep 05, 2008 43.19 44.69 43.02 44.69 0 +0.84(+1.93%)
Sep 04, 2008 45.73 45.73 43.74 43.84 110,696 -2.04(-4.45%)
Sep 03, 2008 46.33 46.59 45.67 45.88 50,427 -1.33(-2.82%)
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.