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 (%)
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%)
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.