S&P China SPDR (NY: GXC )

67.60 +1.69 (+2.56%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 46.53 46.81 46.30 46.67 270,692 -0.81(-1.70%)
Aug 28, 2009 48.15 48.46 47.37 47.48 245,331 -0.78(-1.61%)
Aug 27, 2009 48.16 48.40 47.48 48.25 88,037 -0.16(-0.34%)
Aug 26, 2009 48.37 48.77 48.22 48.42 75,428 -0.06(-0.12%)
Aug 25, 2009 49.05 49.32 48.47 48.47 362,957 -0.17(-0.35%)
Aug 24, 2009 49.15 49.24 48.47 48.64 237,986 -0.16(-0.34%)
Aug 21, 2009 48.44 48.88 48.05 48.81 253,201 +0.36(+0.74%)
Aug 20, 2009 48.05 48.59 47.96 48.45 135,759 +0.64(+1.34%)
Aug 19, 2009 46.93 47.99 46.79 47.81 404,084 +0.07(+0.15%)
Aug 18, 2009 47.44 47.93 47.28 47.74 324,794 +1.04(+2.22%)
Aug 17, 2009 47.79 47.79 44.34 46.70 667,455 -2.73(-5.52%)
Aug 14, 2009 50.11 50.33 48.88 49.43 93,271 -0.83(-1.65%)
Aug 13, 2009 50.58 50.72 49.86 50.26 129,504 -0.18(-0.35%)
Aug 12, 2009 49.61 50.57 49.58 50.43 108,218 +0.54(+1.08%)
Aug 11, 2009 50.86 50.86 49.51 49.89 96,473 -0.48(-0.95%)
Aug 10, 2009 50.57 50.89 50.06 50.37 76,987 -0.02(-0.04%)
Aug 07, 2009 50.38 50.74 49.82 50.39 163,414 -0.08(-0.15%)
Aug 06, 2009 51.17 51.17 50.04 50.47 209,161 +0.04(+0.07%)
Aug 05, 2009 50.92 50.93 49.82 50.43 246,659 -1.22(-2.36%)
Aug 04, 2009 51.03 51.97 51.03 51.65 81,051 -0.75(-1.42%)
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.