S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 49.96 50.28 48.95 49.84 350,045 -0.34(-0.67%)
Sep 29, 2009 50.22 50.41 49.83 50.17 114,905 +0.04(+0.09%)
Sep 28, 2009 49.63 50.44 49.45 50.13 138,487 +0.17(+0.34%)
Sep 25, 2009 49.96 50.41 49.70 49.95 80,196 +0.10(+0.21%)
Sep 24, 2009 50.78 50.89 49.47 49.85 216,390 -1.35(-2.64%)
Sep 23, 2009 51.78 52.03 51.20 51.20 157,815 -0.72(-1.38%)
Sep 22, 2009 51.91 52.08 51.74 51.92 117,889 +0.31(+0.61%)
Sep 21, 2009 51.59 51.67 51.19 51.61 163,449 -0.57(-1.09%)
Sep 18, 2009 52.21 52.37 51.91 52.17 69,967 +0.08(+0.16%)
Sep 17, 2009 52.39 52.87 51.94 52.09 74,858 +0.24(+0.46%)
Sep 16, 2009 51.93 52.54 51.63 51.86 100,328 +0.85(+1.68%)
Sep 15, 2009 51.58 51.58 50.63 51.00 104,319 -0.34(-0.65%)
Sep 14, 2009 50.75 51.42 50.44 51.34 113,872 +0.14(+0.28%)
Sep 11, 2009 51.62 51.74 51.06 51.20 183,507 -0.17(-0.33%)
Sep 10, 2009 51.20 51.45 50.75 51.37 92,566 +0.37(+0.72%)
Sep 09, 2009 50.74 51.18 50.62 51.00 122,161 +0.03(+0.06%)
Sep 08, 2009 51.06 51.17 50.59 50.97 144,361 +1.39(+2.80%)
Sep 04, 2009 48.88 49.61 48.75 49.58 157,511 +1.45(+3.01%)
Sep 03, 2009 47.67 48.13 47.25 48.13 170,707 +1.58(+3.39%)
Sep 02, 2009 46.43 47.02 46.37 46.55 218,724 +0.37(+0.81%)
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.