S&P China SPDR (NY: GXC )

136.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 82.13 82.20 80.93 81.35 76,492 +1.05(+1.31%)
Apr 29, 2008 81.74 81.74 80.00 80.30 34,063 -0.17(-0.21%)
Apr 28, 2008 80.95 81.48 80.40 80.47 50,615 -0.41(-0.51%)
Apr 25, 2008 81.79 81.79 79.93 80.88 42,653 -1.12(-1.37%)
Apr 24, 2008 82.29 82.83 79.71 82.00 118,387 +0.57(+0.70%)
Apr 23, 2008 78.26 81.55 78.26 81.43 146,632 +5.43(+7.14%)
Apr 22, 2008 77.22 77.22 75.15 76.00 70,003 -0.08(-0.11%)
Apr 21, 2008 75.86 76.22 74.45 76.08 53,032 +1.17(+1.56%)
Apr 18, 2008 74.36 75.16 74.28 74.91 54,178 +1.35(+1.84%)
Apr 17, 2008 74.00 74.09 73.35 73.56 34,993 -1.19(-1.59%)
Apr 16, 2008 73.19 74.90 72.86 74.75 61,463 +2.17(+2.99%)
Apr 15, 2008 72.02 72.60 71.87 72.58 30,479 +0.94(+1.31%)
Apr 14, 2008 72.19 72.19 71.34 71.64 35,815 -1.05(-1.44%)
Apr 11, 2008 73.90 74.31 72.38 72.69 84,300 -1.56(-2.10%)
Apr 10, 2008 72.55 74.40 72.55 74.25 79,900 +2.21(+3.07%)
Apr 09, 2008 74.26 74.26 71.88 72.04 71,000 -2.36(-3.17%)
Apr 08, 2008 74.64 75.30 74.27 74.40 46,300 -1.95(-2.55%)
Apr 07, 2008 77.16 77.17 75.61 76.35 86,200 +1.47(+1.96%)
Apr 04, 2008 75.96 76.09 73.99 74.88 84,400 -0.07(-0.09%)
Apr 03, 2008 72.56 75.30 72.56 74.95 59,900 +2.89(+4.01%)
Apr 02, 2008 73.52 73.52 72.00 72.06 88,600 -1.27(-1.73%)
Apr 01, 2008 70.97 73.33 70.63 73.33 93,087 +4.26(+6.16%)
Mar 31, 2008 68.34 69.50 68.34 69.07 44,755 -0.25(-0.36%)
Mar 28, 2008 68.91 70.13 68.91 69.32 28,600 +2.25(+3.36%)
Mar 27, 2008 67.77 68.65 67.05 67.07 55,200 +0.66(+0.99%)
Mar 26, 2008 67.55 67.55 66.25 66.41 78,000 -1.21(-1.79%)
Mar 25, 2008 66.27 67.78 65.92 67.62 46,800 +2.82(+4.35%)
Mar 24, 2008 65.14 66.20 64.45 64.80 152,006 +1.21(+1.90%)
Mar 21, 2008 64.23 64.23 60.26 63.59 80,200 +0.00(+0.00%)
Mar 20, 2008 64.23 64.23 60.26 63.59 80,200 +0.77(+1.23%)
Mar 19, 2008 67.44 67.44 62.37 62.82 81,376 -3.98(-5.96%)
Mar 18, 2008 64.32 66.86 64.32 66.80 142,622 +2.50(+3.89%)
Mar 17, 2008 63.31 65.00 62.80 64.30 125,100 -1.72(-2.61%)
Mar 14, 2008 69.13 69.46 65.84 66.02 63,849 -4.11(-5.86%)
Mar 13, 2008 70.01 71.05 67.18 70.13 142,988 -1.62(-2.26%)
Mar 12, 2008 73.01 74.04 71.40 71.75 72,300 -2.83(-3.79%)
Mar 11, 2008 72.16 74.69 71.50 74.58 83,903 +6.08(+8.87%)
Mar 10, 2008 71.44 71.44 68.50 68.50 76,580 -1.76(-2.50%)
Mar 07, 2008 70.30 72.26 69.60 70.26 74,002 -0.66(-0.93%)
Mar 06, 2008 73.93 73.93 70.79 70.92 49,200 -3.21(-4.33%)
Mar 05, 2008 73.67 74.77 73.10 74.13 71,800 +0.79(+1.08%)
Mar 04, 2008 74.40 74.40 72.20 73.34 115,000 -3.00(-3.93%)
Mar 03, 2008 75.38 76.81 75.15 76.34 83,380 +0.33(+0.43%)
Feb 29, 2008 78.48 78.48 75.56 76.01 50,500 -2.25(-2.88%)
Feb 28, 2008 79.78 79.78 78.12 78.26 88,800 -1.37(-1.72%)
Feb 27, 2008 78.00 80.07 77.97 79.63 140,620 +1.96(+2.52%)
Feb 26, 2008 76.11 77.81 75.62 77.67 47,348 +0.17(+0.22%)
Feb 25, 2008 75.51 77.53 74.93 77.50 88,406 +0.25(+0.32%)
Feb 22, 2008 75.52 77.34 74.88 77.25 85,768 +1.85(+2.45%)
Feb 21, 2008 77.48 77.64 74.93 75.40 118,129 -2.43(-3.12%)
Feb 20, 2008 77.81 78.65 75.74 77.83 105,500 -0.17(-0.22%)
Feb 19, 2008 79.33 79.48 77.70 78.00 97,734 +0.20(+0.26%)
Feb 18, 2008 76.59 78.00 76.28 77.80 0 +0.00(+0.00%)
Feb 15, 2008 76.59 78.00 76.28 77.80 123,870 +2.65(+3.53%)
Feb 14, 2008 77.45 77.45 74.94 75.15 58,050 -0.91(-1.20%)
Feb 13, 2008 75.63 76.56 74.38 76.06 87,494 +1.18(+1.58%)
Feb 12, 2008 73.76 75.85 73.76 74.88 119,355 +1.63(+2.23%)
Feb 11, 2008 72.04 73.33 71.00 73.25 87,800 +0.05(+0.07%)
Feb 08, 2008 73.48 74.09 72.16 73.20 74,575 -0.90(-1.21%)
Feb 07, 2008 71.87 74.66 70.70 74.10 140,470 +1.95(+2.70%)
Feb 06, 2008 74.93 75.91 72.15 72.15 100,300 -2.48(-3.32%)
Feb 05, 2008 78.58 78.58 74.59 74.63 139,480 -4.77(-6.01%)
Feb 04, 2008 78.50 79.85 78.40 79.40 105,600 +2.05(+2.65%)
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.