S&P China SPDR (NY: GXC )

66.03 +0.71 (+1.09%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.37 30.53 29.55 29.78 0 +0.41(+1.40%)
Jan 29, 2009 30.14 30.14 29.37 29.37 43,028 -1.62(-5.23%)
Jan 28, 2009 30.61 31.09 30.37 30.99 90,364 +1.12(+3.75%)
Jan 27, 2009 29.31 30.03 29.31 29.87 37,006 +0.34(+1.14%)
Jan 26, 2009 28.75 29.89 28.75 29.53 35,967 +0.45(+1.54%)
Jan 23, 2009 28.19 29.36 27.79 29.08 35,635 +0.45(+1.57%)
Jan 22, 2009 28.70 29.64 27.87 28.64 37,906 -1.06(-3.57%)
Jan 21, 2009 28.75 29.70 28.31 29.70 80,110 +1.47(+5.22%)
Jan 20, 2009 30.17 30.17 28.22 28.22 78,744 -2.30(-7.54%)
Jan 16, 2009 30.51 30.72 29.72 30.53 36,205 +0.38(+1.26%)
Jan 15, 2009 29.73 30.38 28.77 30.14 108,820 +0.46(+1.56%)
Jan 14, 2009 30.34 30.34 29.28 29.68 33,854 -0.64(-2.12%)
Jan 13, 2009 30.29 30.59 29.95 30.32 38,681 -0.34(-1.12%)
Jan 12, 2009 31.42 31.42 30.23 30.67 84,909 -1.55(-4.82%)
Jan 09, 2009 32.89 32.89 31.98 32.22 121,073 -1.18(-3.53%)
Jan 08, 2009 32.94 33.40 32.51 33.40 47,779 -0.47(-1.39%)
Jan 07, 2009 34.60 34.81 33.72 33.87 133,177 -2.55(-7.00%)
Jan 06, 2009 36.65 36.80 36.05 36.42 93,032 +0.13(+0.35%)
Jan 05, 2009 36.41 36.69 36.03 36.29 159,702 +0.28(+0.79%)
Jan 02, 2009 34.96 36.09 34.66 36.01 0 +2.19(+6.47%)
Jan 01, 2009 33.51 33.96 33.21 33.82 0 +0.00(+0.00%)
Dec 31, 2008 33.51 33.96 33.21 33.82 46,082 +0.39(+1.16%)
Dec 30, 2008 32.84 33.44 32.84 33.43 38,382 +0.54(+1.64%)
Dec 29, 2008 32.39 33.40 32.39 32.89 122,319 +0.43(+1.34%)
Dec 26, 2008 33.42 33.42 32.28 32.46 24,213 -0.20(-0.62%)
Dec 24, 2008 32.36 32.66 32.01 32.66 26,024 +0.69(+2.15%)
Dec 23, 2008 32.33 32.68 31.98 31.98 123,848 -1.57(-4.68%)
Dec 22, 2008 33.95 33.99 33.00 33.54 58,422 -1.60(-4.55%)
Dec 19, 2008 35.20 35.31 34.68 35.14 44,389 +0.12(+0.34%)
Dec 18, 2008 36.38 36.38 34.80 35.02 56,661 -0.73(-2.05%)
Dec 17, 2008 35.69 36.24 35.54 35.76 52,763 -0.07(-0.19%)
Dec 16, 2008 34.02 35.87 34.02 35.82 48,955 +2.44(+7.30%)
Dec 15, 2008 34.27 34.27 33.15 33.39 53,833 -0.72(-2.13%)
Dec 12, 2008 33.08 34.36 32.92 34.11 80,362 -0.12(-0.35%)
Dec 11, 2008 35.21 35.70 34.05 34.23 54,557 -1.21(-3.42%)
Dec 10, 2008 35.64 35.68 34.80 35.44 117,061 +2.17(+6.51%)
Dec 09, 2008 33.76 34.60 33.16 33.28 64,070 -1.40(-4.05%)
Dec 08, 2008 34.30 35.02 33.63 34.68 174,402 +2.56(+7.98%)
Dec 05, 2008 30.44 32.12 29.97 32.12 72,093 +2.02(+6.70%)
Dec 04, 2008 30.67 31.04 29.35 30.10 84,969 -1.27(-4.05%)
Dec 03, 2008 30.49 31.57 29.39 31.37 46,252 +0.99(+3.27%)
Dec 02, 2008 29.58 30.38 29.16 30.38 81,826 +2.16(+7.65%)
Dec 01, 2008 30.30 30.30 28.16 28.22 36,248 -2.27(-7.45%)
Nov 28, 2008 30.17 30.62 30.00 30.49 32,008 -0.46(-1.50%)
Nov 26, 2008 29.15 31.01 29.03 30.95 96,292 +2.73(+9.66%)
Nov 25, 2008 29.15 29.15 27.86 28.22 100,074 -0.81(-2.80%)
Nov 24, 2008 29.43 29.71 27.87 29.04 55,493 +0.79(+2.80%)
Nov 21, 2008 27.80 28.33 25.86 28.25 67,393 +3.47(+13.99%)
Nov 20, 2008 25.92 26.86 24.31 24.78 111,569 -1.29(-4.93%)
Nov 19, 2008 27.40 28.31 25.83 26.06 69,769 -2.12(-7.53%)
Nov 18, 2008 28.70 28.77 27.30 28.19 168,800 -0.88(-3.03%)
Nov 17, 2008 29.58 30.23 28.95 29.07 90,969 -0.07(-0.26%)
Nov 14, 2008 30.43 31.36 29.14 29.14 66,177 -2.62(-8.24%)
Nov 13, 2008 28.96 31.76 27.53 31.76 105,245 +3.72(+13.27%)
Nov 12, 2008 29.14 29.44 28.02 28.04 44,820 -1.38(-4.67%)
Nov 11, 2008 30.08 30.97 29.14 29.41 45,890 -1.75(-5.61%)
Nov 10, 2008 33.17 33.18 30.44 31.16 94,319 +0.52(+1.71%)
Nov 07, 2008 30.03 30.64 28.78 30.64 58,055 +3.51(+12.95%)
Nov 06, 2008 29.37 29.52 27.05 27.13 68,824 -2.27(-7.73%)
Nov 05, 2008 31.07 31.99 29.33 29.40 67,471 -2.92(-9.04%)
Nov 04, 2008 31.37 32.63 31.07 32.32 44,669 +2.17(+7.19%)
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.