S&P China SPDR (NY: GXC )

140.93 USD -2.89 (-2.01%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 66.69 67.00 65.51 65.59 109,762 -0.38(-0.58%)
Jan 28, 2010 66.86 66.93 65.50 65.97 118,780 -0.17(-0.26%)
Jan 27, 2010 66.00 66.28 65.05 66.14 198,344 -0.51(-0.76%)
Jan 26, 2010 67.52 67.52 66.24 66.65 251,482 -1.87(-2.73%)
Jan 25, 2010 68.72 68.90 68.08 68.52 149,770 +0.89(+1.32%)
Jan 22, 2010 69.01 69.15 67.47 67.63 240,298 -1.28(-1.86%)
Jan 21, 2010 70.62 70.62 68.73 68.91 261,827 -2.74(-3.82%)
Jan 20, 2010 71.66 71.91 71.00 71.65 200,876 -2.20(-2.98%)
Jan 19, 2010 73.00 73.85 72.74 73.85 60,504 +1.60(+2.21%)
Jan 15, 2010 72.59 72.25 72.25 72.25 84,700 -0.90(-1.23%)
Jan 14, 2010 73.26 73.36 72.85 73.15 77,594 -0.62(-0.84%)
Jan 13, 2010 73.14 73.77 72.83 73.77 68,001 -0.11(-0.14%)
Jan 12, 2010 74.39 74.39 73.28 73.88 73,423 -1.50(-1.99%)
Jan 11, 2010 75.50 75.65 75.00 75.38 96,538 +0.20(+0.27%)
Jan 08, 2010 74.74 75.18 74.35 75.18 67,531 +0.13(+0.17%)
Jan 07, 2010 74.83 75.15 74.47 75.05 219,341 -0.64(-0.85%)
Jan 06, 2010 75.57 75.79 75.33 75.69 72,854 +0.39(+0.52%)
Jan 05, 2010 74.85 75.35 74.71 75.30 92,399 +1.45(+1.96%)
Jan 04, 2010 72.51 73.85 72.51 73.85 130,645 +2.00(+2.78%)
Dec 31, 2009 72.33 71.85 71.85 71.85 85,000 +0.39(+0.55%)
Dec 30, 2009 71.21 71.56 71.00 71.46 219,443 +0.12(+0.17%)
Dec 29, 2009 71.65 71.65 71.03 71.34 47,684 -0.07(-0.10%)
Dec 28, 2009 71.80 71.85 71.14 71.41 93,477 -0.23(-0.32%)
Dec 24, 2009 71.14 71.69 71.14 71.64 72,130 +1.11(+1.57%)
Dec 23, 2009 70.54 70.78 70.15 70.53 109,425 +0.67(+0.96%)
Dec 22, 2009 70.15 70.35 69.60 69.86 693,797 -0.35(-0.50%)
Dec 21, 2009 69.88 70.96 69.66 70.21 91,164 +0.10(+0.14%)
Dec 18, 2009 70.34 70.52 69.34 70.11 131,651 -1.03(-1.45%)
Dec 17, 2009 71.43 71.53 70.69 71.14 134,127 -1.76(-2.41%)
Dec 16, 2009 72.92 73.05 72.50 72.90 101,052 -0.25(-0.34%)
Dec 15, 2009 73.27 73.54 72.92 73.15 68,364 -0.51(-0.69%)
Dec 14, 2009 73.91 74.06 73.52 73.66 109,390 +0.10(+0.14%)
Dec 11, 2009 73.50 73.77 73.06 73.56 37,869 +0.33(+0.45%)
Dec 10, 2009 73.47 73.55 72.92 73.23 83,551 -0.30(-0.41%)
Dec 09, 2009 73.63 73.63 72.84 73.53 79,140 +0.05(+0.07%)
Dec 08, 2009 74.30 74.30 73.23 73.48 75,760 -1.15(-1.54%)
Dec 07, 2009 74.98 75.24 74.53 74.63 48,505 -0.74(-0.98%)
Dec 04, 2009 76.00 76.40 74.67 75.37 145,512 +0.97(+1.30%)
Dec 03, 2009 75.28 75.66 74.40 74.40 70,112 -0.60(-0.80%)
Dec 02, 2009 75.04 75.44 74.68 75.00 63,545 +0.60(+0.81%)
Dec 01, 2009 73.46 74.92 73.46 74.40 77,267 +2.25(+3.12%)
Nov 30, 2009 72.26 72.86 71.99 72.15 122,287 +0.11(+0.15%)
Nov 27, 2009 72.02 73.20 70.41 72.04 143,337 -2.68(-3.59%)
Nov 25, 2009 74.41 74.77 74.20 74.72 68,310 +0.56(+0.76%)
Nov 24, 2009 74.25 74.25 73.42 74.16 67,501 -0.45(-0.60%)
Nov 23, 2009 75.32 75.63 74.61 74.61 69,240 +1.06(+1.44%)
Nov 20, 2009 73.18 73.62 73.00 73.55 143,174 -0.05(-0.07%)
Nov 19, 2009 74.08 74.14 73.00 73.60 148,338 -1.25(-1.67%)
Nov 18, 2009 75.55 75.55 74.42 74.85 134,900 -1.12(-1.47%)
Nov 17, 2009 75.52 76.06 75.10 75.97 89,717 +0.10(+0.13%)
Nov 16, 2009 75.58 76.30 75.41 75.87 152,633 +1.30(+1.74%)
Nov 13, 2009 74.26 74.80 73.86 74.57 114,394 +1.04(+1.41%)
Nov 12, 2009 74.29 74.56 73.25 73.53 55,024 -1.03(-1.38%)
Nov 11, 2009 75.28 75.28 74.30 74.56 106,765 +0.39(+0.53%)
Nov 10, 2009 73.72 74.25 73.54 74.17 216,953 -0.44(-0.59%)
Nov 09, 2009 73.71 74.64 73.67 74.61 131,404 +2.42(+3.35%)
Nov 06, 2009 71.90 72.70 71.56 72.19 80,850 -0.32(-0.44%)
Nov 05, 2009 71.63 72.51 71.36 72.51 78,978 +1.52(+2.14%)
Nov 04, 2009 71.53 72.07 70.81 70.99 91,061 +1.06(+1.52%)
Nov 03, 2009 68.99 70.11 68.57 69.93 281,956 -0.06(-0.09%)
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.