S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.84 33.28 32.54 33.14 47,026 +0.38(+1.16%)
Dec 30, 2008 32.18 32.77 32.18 32.76 39,168 +0.53(+1.64%)
Dec 29, 2008 31.74 32.73 31.74 32.23 124,823 +0.42(+1.34%)
Dec 26, 2008 32.75 32.75 31.63 31.81 24,709 -0.20(-0.62%)
Dec 24, 2008 31.71 32.01 31.37 32.01 26,557 +0.67(+2.15%)
Dec 23, 2008 31.69 32.02 31.33 31.33 126,384 -1.54(-4.68%)
Dec 22, 2008 33.27 33.31 32.34 32.87 59,618 -1.57(-4.55%)
Dec 19, 2008 34.49 34.60 33.98 34.44 45,298 +0.71(+2.09%)
Dec 18, 2008 35.04 35.04 33.52 33.73 58,830 -0.71(-2.05%)
Dec 17, 2008 34.37 34.91 34.23 34.44 54,783 -0.06(-0.19%)
Dec 16, 2008 32.76 34.55 32.76 34.50 50,830 +2.35(+7.30%)
Dec 15, 2008 33.01 33.01 31.93 32.16 55,894 -0.70(-2.12%)
Dec 12, 2008 31.86 33.09 31.71 32.85 83,439 -0.12(-0.35%)
Dec 11, 2008 33.91 34.39 32.79 32.97 56,646 -1.17(-3.42%)
Dec 10, 2008 34.33 34.37 33.52 34.14 121,543 +2.09(+6.51%)
Dec 09, 2008 32.52 33.32 31.93 32.05 66,523 -1.35(-4.05%)
Dec 08, 2008 33.03 33.73 32.39 33.40 181,079 +2.47(+7.98%)
Dec 05, 2008 29.31 30.93 28.86 30.93 74,853 +1.94(+6.70%)
Dec 04, 2008 29.54 29.90 28.26 28.99 88,222 -1.22(-4.05%)
Dec 03, 2008 29.36 30.40 28.31 30.21 48,023 +0.96(+3.27%)
Dec 02, 2008 28.49 29.26 28.08 29.26 84,959 +2.08(+7.65%)
Dec 01, 2008 29.18 29.18 27.13 27.18 37,635 -2.19(-7.45%)
Nov 28, 2008 29.05 29.49 28.89 29.36 33,234 -0.45(-1.50%)
Nov 26, 2008 28.08 29.87 27.96 29.81 99,979 +2.63(+9.66%)
Nov 25, 2008 28.08 28.08 26.84 27.18 103,905 -0.78(-2.80%)
Nov 24, 2008 28.35 28.62 26.84 27.97 57,617 +0.76(+2.80%)
Nov 21, 2008 26.77 27.28 24.90 27.21 69,973 +3.34(+13.99%)
Nov 20, 2008 24.96 25.87 23.41 23.87 115,841 -1.24(-4.93%)
Nov 19, 2008 26.39 27.26 24.87 25.10 72,440 -2.04(-7.53%)
Nov 18, 2008 27.64 27.71 26.30 27.15 175,263 -0.85(-3.03%)
Nov 17, 2008 28.49 29.12 27.88 28.00 94,451 -0.07(-0.26%)
Nov 14, 2008 29.31 30.21 28.07 28.07 68,710 -2.52(-8.24%)
Nov 13, 2008 27.89 30.59 26.51 30.59 109,274 +3.58(+13.27%)
Nov 12, 2008 28.07 28.36 26.99 27.00 46,536 -1.32(-4.67%)
Nov 11, 2008 28.97 29.83 28.07 28.33 47,646 -1.68(-5.61%)
Nov 10, 2008 31.95 31.96 29.32 30.01 97,931 +0.50(+1.71%)
Nov 07, 2008 28.93 29.51 27.72 29.51 60,278 +3.38(+12.95%)
Nov 06, 2008 28.28 28.43 26.05 26.13 71,459 -2.19(-7.73%)
Nov 05, 2008 29.93 30.81 28.25 28.31 70,054 -2.81(-9.04%)
Nov 04, 2008 30.21 31.43 29.93 31.13 46,379 +2.09(+7.19%)
Nov 03, 2008 29.02 29.43 28.79 29.04 30,391 +0.42(+1.48%)
Oct 31, 2008 27.51 29.23 27.51 28.62 57,477 -0.10(-0.35%)
Oct 30, 2008 28.60 28.74 27.62 28.72 80,125 +3.07(+11.98%)
Oct 29, 2008 27.16 27.16 24.83 25.64 74,213 -0.76(-2.89%)
Oct 28, 2008 24.38 26.41 23.26 26.41 69,168 +3.88(+17.22%)
Oct 27, 2008 23.38 24.46 22.31 22.53 55,137 -2.34(-9.41%)
Oct 24, 2008 23.76 25.35 23.69 24.87 109,082 -2.12(-7.87%)
Oct 23, 2008 27.89 27.89 25.59 26.99 101,497 +0.17(+0.64%)
Oct 22, 2008 29.51 29.51 26.59 26.82 152,045 -3.06(-10.24%)
Oct 21, 2008 32.13 32.13 29.87 29.88 76,853 -2.25(-7.01%)
Oct 20, 2008 32.33 32.62 30.71 32.13 98,233 +1.78(+5.88%)
Oct 17, 2008 30.85 32.10 29.23 30.34 83,241 -1.11(-3.52%)
Oct 16, 2008 29.48 31.71 28.45 31.45 155,067 +2.53(+8.73%)
Oct 15, 2008 33.25 33.25 28.93 28.93 141,234 -5.26(-15.39%)
Oct 14, 2008 38.03 38.50 33.00 34.19 164,828 -1.87(-5.18%)
Oct 13, 2008 32.39 36.05 32.24 36.05 119,759 +5.83(+19.27%)
Oct 10, 2008 28.72 30.95 27.54 30.23 79,918 +1.26(+4.35%)
Oct 09, 2008 33.29 33.29 28.97 28.97 104,204 -2.45(-7.79%)
Oct 08, 2008 30.23 33.03 30.16 31.42 107,315 +0.09(+0.30%)
Oct 07, 2008 33.53 34.56 31.32 31.32 91,563 -1.62(-4.92%)
Oct 06, 2008 33.11 33.67 31.22 32.94 122,968 -2.69(-7.55%)
Oct 03, 2008 35.71 37.64 35.50 35.63 73,091 -0.07(-0.20%)
Oct 02, 2008 36.80 37.41 35.70 35.70 51,006 -1.50(-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.