S&P China SPDR (NY: GXC )

65.90 +0.58 (+0.89%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 38.27 39.07 37.51 37.92 120,174 +0.22(+0.57%)
Apr 29, 2009 37.15 38.05 36.92 37.70 153,517 +1.79(+4.99%)
Apr 28, 2009 36.20 36.44 35.54 35.91 82,451 -0.71(-1.94%)
Apr 27, 2009 36.75 37.07 36.41 36.62 113,449 -1.64(-4.28%)
Apr 24, 2009 38.01 38.55 37.92 38.25 152,845 +0.67(+1.79%)
Apr 23, 2009 37.51 37.64 36.96 37.58 110,490 +0.70(+1.88%)
Apr 22, 2009 36.41 37.57 36.37 36.88 97,705 -1.02(-2.68%)
Apr 21, 2009 36.87 38.15 36.79 37.90 142,785 +0.75(+2.03%)
Apr 20, 2009 38.54 38.54 37.07 37.15 155,387 -1.45(-3.76%)
Apr 17, 2009 38.86 39.77 38.19 38.60 177,330 -0.37(-0.96%)
Apr 16, 2009 39.04 39.26 38.42 38.97 124,974 +0.04(+0.10%)
Apr 15, 2009 38.22 38.94 37.70 38.93 126,793 +1.35(+3.60%)
Apr 14, 2009 38.05 38.15 37.36 37.58 117,931 -0.10(-0.28%)
Apr 13, 2009 38.36 38.36 36.84 37.68 148,767 +0.47(+1.27%)
Apr 09, 2009 37.04 37.24 36.85 37.21 114,272 +1.47(+4.11%)
Apr 08, 2009 35.67 35.93 35.38 35.74 57,658 +0.34(+0.96%)
Apr 07, 2009 36.03 36.03 35.40 35.41 57,183 -0.91(-2.51%)
Apr 06, 2009 36.59 36.59 35.81 36.32 91,106 -0.16(-0.45%)
Apr 03, 2009 37.36 37.36 35.82 36.48 80,058 +0.02(+0.06%)
Apr 02, 2009 35.12 37.14 35.12 36.46 147,536 +1.89(+5.46%)
Apr 01, 2009 33.51 34.71 33.49 34.57 48,957 +0.73(+2.17%)
Mar 31, 2009 34.03 34.20 33.53 33.84 54,494 +0.94(+2.84%)
Mar 30, 2009 35.05 35.05 32.57 32.90 114,690 -2.46(-6.94%)
Mar 26, 2009 35.27 35.50 34.93 35.36 140,052 +1.37(+4.04%)
Mar 25, 2009 34.02 34.50 33.10 33.99 114,422 +0.28(+0.82%)
Mar 24, 2009 33.99 34.52 33.46 33.71 81,371 -0.90(-2.61%)
Mar 23, 2009 33.91 34.78 33.86 34.61 200,010 +3.21(+10.21%)
Mar 20, 2009 32.23 32.23 31.35 31.41 57,533 -0.87(-2.71%)
Mar 19, 2009 32.89 33.08 32.21 32.28 94,242 -0.47(-1.44%)
Mar 18, 2009 31.98 33.60 31.63 32.75 89,902 +0.25(+0.76%)
Mar 17, 2009 31.83 32.56 31.40 32.51 84,906 +0.41(+1.28%)
Mar 16, 2009 32.47 32.88 31.92 32.09 112,098 +0.73(+2.33%)
Mar 13, 2009 31.53 31.58 30.86 31.36 0 +0.41(+1.33%)
Mar 12, 2009 30.06 31.16 29.76 30.95 86,340 +0.84(+2.78%)
Mar 11, 2009 30.65 30.11 29.74 30.11 105,186 -0.42(-1.37%)
Mar 10, 2009 29.57 30.63 29.57 30.53 86,755 +2.24(+7.92%)
Mar 09, 2009 28.30 29.14 28.14 28.29 70,364 +0.04(+0.13%)
Mar 06, 2009 28.84 29.02 27.94 28.25 0 -0.48(-1.66%)
Mar 05, 2009 29.23 29.63 28.48 28.73 99,850 -1.47(-4.87%)
Mar 04, 2009 28.78 30.79 28.78 30.20 211,934 +3.15(+11.63%)
Mar 02, 2009 28.52 28.52 26.95 27.06 115,705 -1.77(-6.14%)
Feb 27, 2009 29.04 29.36 28.61 28.83 0 -0.45(-1.54%)
Feb 26, 2009 30.03 30.35 29.25 29.28 85,827 -1.08(-3.54%)
Feb 25, 2009 30.69 30.94 29.83 30.35 76,283 -0.58(-1.88%)
Feb 24, 2009 29.61 31.14 29.59 30.94 81,554 +1.61(+5.48%)
Feb 23, 2009 30.92 31.09 29.24 29.33 150,301 -0.49(-1.65%)
Feb 20, 2009 30.46 30.50 29.30 29.82 106,080 -0.64(-2.09%)
Feb 19, 2009 31.71 32.84 30.34 30.46 58,918 +0.13(+0.44%)
Feb 18, 2009 30.58 30.58 30.01 30.32 54,252 +0.72(+2.45%)
Feb 17, 2009 30.20 30.20 29.51 29.60 75,091 -2.10(-6.62%)
Feb 13, 2009 31.87 32.14 31.56 31.70 115,043 +0.41(+1.31%)
Feb 12, 2009 31.01 31.52 30.40 31.29 107,454 -0.58(-1.81%)
Feb 11, 2009 31.78 32.46 31.39 31.86 60,443 +0.31(+0.97%)
Feb 10, 2009 33.07 33.32 31.48 31.56 104,273 -1.50(-4.54%)
Feb 09, 2009 34.40 34.40 32.82 33.06 96,521 -0.43(-1.29%)
Feb 06, 2009 32.63 33.69 32.48 33.49 138,962 +1.52(+4.74%)
Feb 05, 2009 31.36 32.37 31.06 31.98 215,654 +0.97(+3.13%)
Feb 04, 2009 30.82 31.62 30.76 31.00 86,265 +0.93(+3.11%)
Feb 03, 2009 29.76 30.41 29.45 30.07 84,164 +0.48(+1.62%)
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.