S&P China SPDR (NY: GXC )

67.80 +1.89 (+2.86%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 55.92 56.09 55.68 55.79 59,172 +0.00(+0.00%)
May 29, 2008 54.69 56.08 54.65 55.79 46,874 +0.84(+1.53%)
May 28, 2008 55.41 55.42 54.30 54.95 56,418 -0.32(-0.59%)
May 27, 2008 55.06 55.34 53.88 55.27 87,576 +0.03(+0.06%)
May 26, 2008 55.81 55.89 54.96 55.24 0 +0.00(+0.00%)
May 23, 2008 55.81 55.89 54.96 55.24 114,985 -1.73(-3.04%)
May 22, 2008 57.46 57.46 56.56 56.97 27,950 +0.47(+0.84%)
May 21, 2008 58.30 58.31 56.50 56.50 35,710 -0.22(-0.38%)
May 20, 2008 58.33 58.33 56.28 56.71 122,460 -2.48(-4.18%)
May 19, 2008 59.70 59.94 59.00 59.19 62,550 +0.29(+0.49%)
May 16, 2008 59.28 59.28 58.58 58.90 44,688 +0.14(+0.23%)
May 15, 2008 58.70 58.94 58.01 58.76 29,554 +0.73(+1.27%)
May 14, 2008 58.29 58.76 57.88 58.03 42,740 +0.37(+0.64%)
May 13, 2008 58.09 58.09 57.00 57.66 31,484 +0.99(+1.76%)
May 12, 2008 56.61 56.81 55.81 56.67 58,512 +0.10(+0.18%)
May 09, 2008 56.82 56.82 56.14 56.57 69,233 -1.01(-1.76%)
May 08, 2008 57.88 57.89 57.03 57.58 112,322 +0.72(+1.27%)
May 07, 2008 59.96 59.96 56.86 56.86 135,882 -3.66(-6.04%)
May 06, 2008 58.69 60.64 58.69 60.52 47,634 +1.08(+1.82%)
May 05, 2008 60.92 60.92 59.44 59.44 74,224 -0.79(-1.32%)
May 02, 2008 60.83 60.83 59.74 60.23 140,685 +0.61(+1.03%)
May 01, 2008 59.51 59.74 58.18 59.62 105,882 +1.07(+1.83%)
Apr 30, 2008 59.11 59.16 58.25 58.55 106,281 +0.76(+1.31%)
Apr 29, 2008 58.83 58.83 57.58 57.79 47,328 -0.12(-0.21%)
Apr 28, 2008 58.26 58.64 57.86 57.92 70,326 -0.30(-0.51%)
Apr 25, 2008 58.87 58.87 57.53 58.21 59,264 -0.81(-1.37%)
Apr 24, 2008 59.23 59.61 57.37 59.02 164,492 +0.41(+0.70%)
Apr 23, 2008 56.32 58.69 56.32 58.61 203,737 +3.91(+7.14%)
Apr 22, 2008 55.58 55.58 54.09 54.70 97,265 -0.06(-0.11%)
Apr 21, 2008 54.60 54.86 53.58 54.76 73,685 +0.84(+1.56%)
Apr 18, 2008 53.52 54.09 53.46 53.91 75,277 +0.97(+1.84%)
Apr 17, 2008 53.26 53.32 52.79 52.94 48,620 -0.86(-1.59%)
Apr 16, 2008 52.68 53.91 52.44 53.80 85,399 +1.56(+2.99%)
Apr 15, 2008 51.83 52.25 51.73 52.24 42,348 +0.68(+1.31%)
Apr 14, 2008 51.96 51.96 51.34 51.56 49,763 -0.76(-1.44%)
Apr 11, 2008 53.19 53.48 52.09 52.32 117,130 -1.12(-2.10%)
Apr 10, 2008 52.22 53.54 52.22 53.44 111,016 +1.59(+3.07%)
Apr 09, 2008 53.45 53.45 51.73 51.85 98,650 -1.70(-3.17%)
Apr 08, 2008 53.72 54.19 53.45 53.55 64,331 -1.40(-2.55%)
Apr 07, 2008 55.53 55.54 54.42 54.95 119,770 +1.06(+1.96%)
Apr 04, 2008 54.67 54.76 53.25 53.89 117,269 -0.05(-0.09%)
Apr 03, 2008 52.22 54.19 52.22 53.94 83,227 +2.08(+4.01%)
Apr 02, 2008 52.91 52.91 51.82 51.86 123,105 -0.91(-1.73%)
Apr 01, 2008 51.08 52.77 50.83 52.77 129,339 +3.06(+6.16%)
Mar 31, 2008 49.19 50.02 49.19 49.71 62,184 -0.18(-0.36%)
Mar 28, 2008 49.60 50.47 49.60 49.89 39,738 +1.62(+3.36%)
Mar 27, 2008 48.77 49.41 48.26 48.27 76,697 +0.47(+0.99%)
Mar 26, 2008 48.62 48.62 47.68 47.80 108,376 -0.87(-1.79%)
Mar 25, 2008 47.70 48.78 47.44 48.67 65,026 +2.03(+4.35%)
Mar 24, 2008 46.88 47.64 46.39 46.64 211,204 +0.87(+1.90%)
Mar 21, 2008 46.23 46.23 43.37 45.77 111,433 +0.00(+0.00%)
Mar 20, 2008 46.23 46.23 43.37 45.77 111,433 +0.55(+1.23%)
Mar 19, 2008 48.54 48.54 44.89 45.21 113,067 -2.86(-5.96%)
Mar 18, 2008 46.29 48.12 46.29 48.08 198,165 +1.80(+3.89%)
Mar 17, 2008 45.56 46.78 45.20 46.28 173,819 -1.24(-2.61%)
Mar 14, 2008 49.75 49.99 47.39 47.52 88,714 -2.96(-5.86%)
Mar 13, 2008 50.39 51.14 48.35 50.47 198,674 -1.17(-2.26%)
Mar 12, 2008 52.55 53.29 51.39 51.64 100,457 -2.03(-3.79%)
Mar 11, 2008 51.93 53.76 51.46 53.67 116,578 +4.37(+8.87%)
Mar 10, 2008 51.42 51.42 49.30 49.30 106,403 -1.27(-2.50%)
Mar 07, 2008 50.60 52.01 50.09 50.57 102,821 -0.48(-0.93%)
Mar 06, 2008 53.21 53.21 50.95 51.04 68,360 -2.31(-4.33%)
Mar 05, 2008 53.02 53.81 52.61 53.35 99,762 +0.57(+1.08%)
Mar 04, 2008 53.55 53.55 51.96 52.78 159,786 -2.16(-3.93%)
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.