S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 45.39 45.42 44.60 44.89 195,306 -1.08(-2.35%)
Jun 29, 2009 45.61 46.23 45.44 45.97 109,596 +0.55(+1.20%)
Jun 26, 2009 45.47 45.61 45.22 45.42 95,650 +0.28(+0.62%)
Jun 25, 2009 44.67 45.21 44.54 45.14 98,360 +1.08(+2.45%)
Jun 24, 2009 43.77 44.68 43.77 44.06 92,348 +1.45(+3.40%)
Jun 23, 2009 42.54 43.24 41.85 42.61 748,642 -0.17(-0.40%)
Jun 22, 2009 43.83 43.83 42.62 42.78 200,039 -1.05(-2.39%)
Jun 19, 2009 43.92 44.33 43.80 43.83 91,517 +0.24(+0.55%)
Jun 18, 2009 43.37 44.06 43.01 43.59 87,153 -0.16(-0.37%)
Jun 17, 2009 43.52 44.10 43.10 43.75 231,553 +0.17(+0.39%)
Jun 16, 2009 44.43 44.73 43.45 43.58 139,078 -1.08(-2.43%)
Jun 15, 2009 45.64 45.64 44.27 44.67 117,655 -1.71(-3.68%)
Jun 12, 2009 46.37 46.46 46.05 46.37 87,728 -0.64(-1.36%)
Jun 11, 2009 46.50 47.74 46.50 47.01 134,679 +1.19(+2.61%)
Jun 10, 2009 45.52 46.38 45.25 45.82 110,808 +1.03(+2.31%)
Jun 09, 2009 44.95 45.14 44.57 44.79 73,347 -0.64(-1.42%)
Jun 08, 2009 45.01 45.63 44.71 45.43 108,362 -0.51(-1.10%)
Jun 05, 2009 46.33 46.63 45.43 45.94 200,918 +0.34(+0.74%)
Jun 04, 2009 45.29 45.96 44.95 45.60 232,218 +0.81(+1.80%)
Jun 03, 2009 45.40 45.40 44.32 44.79 77,239 -0.67(-1.46%)
Jun 02, 2009 45.72 46.13 45.01 45.46 271,430 -0.99(-2.13%)
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.