S&P China SPDR (NY: GXC )

65.97 -0.21 (-0.32%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 37.51 38.28 36.76 37.16 122,634 +0.21(+0.57%)
Apr 29, 2009 36.40 37.29 36.18 36.94 156,660 +1.76(+4.99%)
Apr 28, 2009 35.48 35.71 34.83 35.19 84,139 -0.70(-1.94%)
Apr 27, 2009 36.01 36.32 35.68 35.88 115,772 -1.60(-4.28%)
Apr 24, 2009 37.24 37.78 37.16 37.48 155,974 +0.66(+1.79%)
Apr 23, 2009 36.75 36.88 36.22 36.83 112,753 +0.68(+1.88%)
Apr 22, 2009 35.68 36.82 35.64 36.14 99,706 -1.00(-2.68%)
Apr 21, 2009 36.13 37.39 36.05 37.14 145,709 +0.74(+2.03%)
Apr 20, 2009 37.76 37.76 36.33 36.40 158,569 -1.42(-3.76%)
Apr 17, 2009 38.08 38.97 37.43 37.82 180,961 -0.37(-0.96%)
Apr 16, 2009 38.25 38.47 37.65 38.19 127,533 +0.04(+0.10%)
Apr 15, 2009 37.46 38.16 36.94 38.15 129,389 +1.33(+3.60%)
Apr 14, 2009 37.29 37.38 36.61 36.83 120,346 -0.10(-0.28%)
Apr 13, 2009 37.59 37.59 36.10 36.93 151,813 +0.46(+1.27%)
Apr 09, 2009 36.30 36.49 36.11 36.47 116,612 +1.44(+4.11%)
Apr 08, 2009 34.96 35.21 34.67 35.03 58,838 +0.33(+0.96%)
Apr 07, 2009 35.31 35.31 34.69 34.70 58,354 -0.89(-2.51%)
Apr 06, 2009 35.86 35.86 35.09 35.59 92,972 -0.16(-0.45%)
Apr 03, 2009 36.61 36.61 35.10 35.75 81,697 +0.02(+0.06%)
Apr 02, 2009 34.42 36.39 34.42 35.73 150,557 +1.85(+5.46%)
Apr 01, 2009 32.84 34.01 32.82 33.88 49,959 +0.72(+2.17%)
Mar 31, 2009 33.35 33.52 32.86 33.16 55,610 +0.92(+2.84%)
Mar 30, 2009 34.34 34.34 31.91 32.24 117,038 -2.41(-6.94%)
Mar 26, 2009 34.56 34.79 34.23 34.65 142,919 +1.34(+4.04%)
Mar 25, 2009 33.33 33.81 32.44 33.30 116,765 +0.27(+0.82%)
Mar 24, 2009 33.30 33.83 32.79 33.03 83,037 -0.89(-2.61%)
Mar 23, 2009 33.23 34.08 33.18 33.92 204,105 +3.14(+10.21%)
Mar 20, 2009 31.58 31.58 30.72 30.78 58,711 -0.86(-2.71%)
Mar 19, 2009 32.23 32.42 31.57 31.63 96,171 -0.46(-1.44%)
Mar 18, 2009 31.34 32.92 30.99 32.10 91,743 +0.24(+0.76%)
Mar 17, 2009 31.19 31.91 30.77 31.85 86,645 +0.40(+1.28%)
Mar 16, 2009 31.82 32.22 31.28 31.45 114,393 +0.72(+2.34%)
Mar 13, 2009 30.90 30.94 30.24 30.73 0 +0.40(+1.33%)
Mar 12, 2009 29.46 30.54 29.17 30.33 88,107 +0.82(+2.78%)
Mar 11, 2009 30.03 29.51 29.14 29.51 107,339 -0.41(-1.37%)
Mar 10, 2009 28.98 30.02 28.98 29.92 88,531 +2.20(+7.92%)
Mar 09, 2009 27.73 28.56 27.58 27.72 71,805 +0.04(+0.13%)
Mar 06, 2009 28.26 28.43 27.38 27.69 0 -0.47(-1.66%)
Mar 05, 2009 28.64 29.03 27.91 28.16 101,895 -1.44(-4.87%)
Mar 04, 2009 28.20 30.17 28.20 29.60 216,273 +3.08(+11.63%)
Mar 02, 2009 27.94 27.94 26.41 26.52 118,075 -1.73(-6.14%)
Feb 27, 2009 28.46 28.77 28.03 28.25 0 -0.44(-1.54%)
Feb 26, 2009 29.43 29.74 28.67 28.69 87,584 -1.05(-3.55%)
Feb 25, 2009 30.07 30.32 29.23 29.74 77,845 -0.57(-1.88%)
Feb 24, 2009 29.01 30.51 29.00 30.32 83,224 +1.57(+5.48%)
Feb 23, 2009 30.30 30.47 28.65 28.74 153,378 -0.48(-1.65%)
Feb 20, 2009 29.85 29.89 28.71 29.23 108,252 -0.62(-2.09%)
Feb 19, 2009 31.08 32.18 29.73 29.85 60,125 +0.13(+0.44%)
Feb 18, 2009 29.96 29.96 29.41 29.72 55,363 +0.71(+2.45%)
Feb 17, 2009 29.59 29.59 28.92 29.01 76,628 -2.06(-6.62%)
Feb 13, 2009 31.23 31.50 30.92 31.06 117,399 +0.40(+1.31%)
Feb 12, 2009 30.39 30.89 29.79 30.66 109,654 -0.56(-1.81%)
Feb 11, 2009 31.14 31.81 30.76 31.22 61,680 +0.30(+0.97%)
Feb 10, 2009 32.40 32.65 30.85 30.92 106,408 -1.47(-4.54%)
Feb 09, 2009 33.71 33.71 32.16 32.40 98,497 -0.42(-1.29%)
Feb 06, 2009 31.97 33.02 31.83 32.82 141,807 +1.49(+4.74%)
Feb 05, 2009 30.73 31.72 30.43 31.33 220,069 +0.95(+3.13%)
Feb 04, 2009 30.20 30.98 30.14 30.38 88,031 +0.92(+3.11%)
Feb 03, 2009 29.16 29.80 28.86 29.47 85,887 +0.47(+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.