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 (%)
May 28, 2010 50.33 50.96 49.76 50.33 229,979 -0.70(-1.36%)
May 27, 2010 49.20 51.05 49.20 51.02 162,658 +2.57(+5.31%)
May 26, 2010 48.81 49.60 48.26 48.45 94,550 -0.10(-0.22%)
May 25, 2010 46.99 48.56 46.74 48.56 494,251 -0.49(-1.01%)
May 24, 2010 49.24 49.69 48.87 49.05 97,941 +0.38(+0.78%)
May 21, 2010 46.22 48.70 46.11 48.67 386,182 +1.73(+3.68%)
May 20, 2010 47.09 47.94 46.85 46.94 312,063 -2.10(-4.28%)
May 19, 2010 48.91 49.38 48.27 49.04 194,743 -0.42(-0.85%)
May 18, 2010 50.72 50.75 49.18 49.47 191,729 -0.57(-1.14%)
May 17, 2010 50.07 50.25 48.95 50.04 282,401 -0.37(-0.74%)
May 14, 2010 50.41 50.90 49.75 50.41 122,648 -0.78(-1.53%)
May 13, 2010 51.52 51.82 51.15 51.20 120,614 -0.35(-0.68%)
May 12, 2010 51.00 51.70 51.00 51.55 82,032 +0.41(+0.80%)
May 11, 2010 51.63 51.79 50.99 51.14 193,921 -0.65(-1.25%)
May 10, 2010 51.34 51.79 51.27 51.78 197,257 +2.77(+5.65%)
May 07, 2010 49.36 50.02 44.84 49.02 580,615 +10.84(+28.40%)
May 06, 2010 50.45 50.67 32.88 38.17 200 -12.69(-24.95%)
May 05, 2010 50.93 51.61 50.41 50.87 167,945 -0.69(-1.33%)
May 04, 2010 52.50 52.50 51.21 51.55 219,222 -2.02(-3.77%)
May 03, 2010 53.23 53.69 52.92 53.57 87,857 +0.34(+0.65%)
Apr 30, 2010 53.90 53.93 53.05 53.23 59,122 -0.37(-0.70%)
Apr 29, 2010 53.06 53.75 53.06 53.60 94,669 +0.50(+0.94%)
Apr 28, 2010 53.11 53.24 52.50 53.10 98,899 +0.52(+0.98%)
Apr 27, 2010 53.62 53.83 52.38 52.59 171,224 -1.88(-3.46%)
Apr 26, 2010 54.51 54.78 54.46 54.47 63,811 +0.09(+0.16%)
Apr 23, 2010 53.95 54.48 53.83 54.38 45,661 +0.11(+0.21%)
Apr 22, 2010 53.65 54.36 53.41 54.27 123,717 +0.26(+0.48%)
Apr 21, 2010 54.39 54.39 53.63 54.00 62,536 -0.71(-1.30%)
Apr 20, 2010 54.66 54.74 54.27 54.71 73,952 +0.91(+1.69%)
Apr 19, 2010 53.57 53.95 53.18 53.80 159,783 -0.46(-0.84%)
Apr 16, 2010 55.16 55.16 53.89 54.26 144,249 -1.90(-3.38%)
Apr 15, 2010 55.97 56.35 55.97 56.16 151,847 -0.38(-0.67%)
Apr 14, 2010 56.13 56.58 56.02 56.54 64,729 +0.60(+1.07%)
Apr 13, 2010 55.74 55.94 55.35 55.94 66,469 -0.25(-0.45%)
Apr 12, 2010 56.10 56.34 56.06 56.19 119,621 -0.70(-1.23%)
Apr 09, 2010 56.49 56.90 56.46 56.90 93,258 +0.75(+1.33%)
Apr 08, 2010 55.77 56.37 55.34 56.15 70,169 +0.34(+0.60%)
Apr 07, 2010 56.07 56.09 55.37 55.81 202,630 -0.21(-0.37%)
Apr 06, 2010 55.66 56.02 55.54 56.02 256,337 +0.11(+0.20%)
Apr 05, 2010 55.61 56.08 55.36 55.91 241,361 +0.66(+1.19%)
Apr 01, 2010 54.70 55.25 55.25 55.25 115,220 +1.43(+2.65%)
Mar 31, 2010 53.96 54.21 53.72 53.83 51,651 -0.48(-0.88%)
Mar 30, 2010 54.17 54.52 54.05 54.30 96,407 +0.52(+0.96%)
Mar 29, 2010 53.35 53.90 53.35 53.79 132,647 +0.69(+1.29%)
Mar 26, 2010 52.91 53.43 52.63 53.10 46,577 +0.94(+1.81%)
Mar 25, 2010 52.82 53.02 52.03 52.16 89,343 -0.67(-1.26%)
Mar 24, 2010 53.05 53.05 52.54 52.82 87,334 -0.56(-1.05%)
Mar 23, 2010 53.27 53.51 53.05 53.38 77,297 -0.12(-0.22%)
Mar 22, 2010 52.80 53.55 52.70 53.50 82,666 +0.05(+0.10%)
Mar 19, 2010 54.07 54.07 53.32 53.45 45,612 -0.52(-0.97%)
Mar 18, 2010 54.04 54.04 53.65 53.98 60,924 -0.12(-0.22%)
Mar 17, 2010 54.01 54.41 53.95 54.09 71,844 +0.58(+1.09%)
Mar 16, 2010 53.24 53.56 53.00 53.51 71,399 +0.22(+0.41%)
Mar 15, 2010 53.13 53.48 53.07 53.30 181,414 -0.49(-0.90%)
Mar 12, 2010 54.09 54.09 53.53 53.78 118,239 -0.35(-0.65%)
Mar 11, 2010 53.77 54.15 53.43 54.13 108,780 +0.02(+0.04%)
Mar 10, 2010 53.71 54.35 53.71 54.11 61,165 +0.31(+0.58%)
Mar 09, 2010 53.42 54.12 53.42 53.80 87,155 +0.27(+0.50%)
Mar 08, 2010 53.35 53.69 53.35 53.53 108,760 +0.37(+0.70%)
Mar 05, 2010 52.70 53.15 52.45 53.15 122,363 +1.31(+2.52%)
Mar 04, 2010 52.11 52.16 51.65 51.85 163,350 -0.66(-1.25%)
Mar 03, 2010 52.63 53.05 52.47 52.50 49,318 -0.09(-0.17%)
Mar 02, 2010 52.83 52.99 52.46 52.59 67,467 +0.33(+0.63%)
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.