S&P China SPDR (NY: GXC )

130.20 USD -0.24 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 79.80 80.72 79.08 79.25 129,600 +2.34(+3.04%)
Aug 30, 2007 76.59 77.90 76.17 76.91 60,700 -0.78(-1.00%)
Aug 29, 2007 75.75 78.00 75.56 77.69 134,800 +3.50(+4.72%)
Aug 28, 2007 76.70 76.79 73.80 74.19 146,600 -6.31(-7.84%)
Aug 27, 2007 76.78 81.02 76.72 80.50 141,500 +5.62(+7.51%)
Aug 24, 2007 72.80 75.00 72.68 74.88 129,900 +2.58(+3.57%)
Aug 23, 2007 72.33 72.60 70.83 72.30 82,800 +0.10(+0.13%)
Aug 22, 2007 70.01 72.20 69.83 72.20 92,000 +5.33(+7.97%)
Aug 21, 2007 67.17 67.69 66.73 66.87 60,500 +0.58(+0.87%)
Aug 20, 2007 66.23 66.61 65.10 66.29 75,800 +1.34(+2.06%)
Aug 17, 2007 68.63 68.63 62.80 64.95 68,500 +2.55(+4.09%)
Aug 16, 2007 61.50 62.40 58.00 62.40 236,500 -1.65(-2.58%)
Aug 15, 2007 65.76 66.89 63.86 64.05 102,700 -2.74(-4.10%)
Aug 14, 2007 68.78 68.85 66.70 66.79 36,300 -1.69(-2.47%)
Aug 13, 2007 69.27 69.50 68.48 68.48 37,800 -0.26(-0.38%)
Aug 10, 2007 67.59 68.86 66.75 68.74 169,900 -0.10(-0.15%)
Aug 09, 2007 69.85 70.70 68.71 68.84 81,300 -2.05(-2.89%)
Aug 08, 2007 70.38 71.98 70.33 70.89 74,100 +2.41(+3.51%)
Aug 07, 2007 67.99 69.11 67.50 68.48 60,600 +1.06(+1.57%)
Aug 06, 2007 68.80 68.94 66.76 67.42 43,400 -4.20(-5.86%)
Aug 03, 2007 71.62 71.62 71.62 71.62 0 +0.00(+0.00%)
Aug 02, 2007 71.47 71.86 71.00 71.62 36,900 -0.28(-0.39%)
Aug 01, 2007 73.69 73.69 70.23 71.90 109,900 -1.86(-2.52%)
Jul 31, 2007 75.20 75.31 73.34 73.76 116,200 +0.33(+0.45%)
Jul 30, 2007 72.40 73.60 72.01 73.43 61,400 +2.34(+3.29%)
Jul 27, 2007 71.10 72.36 70.20 71.09 74,300 -0.36(-0.50%)
Jul 26, 2007 72.90 73.56 69.70 71.45 150,800 -3.35(-4.48%)
Jul 25, 2007 75.10 75.49 73.86 74.80 46,800 +1.19(+1.62%)
Jul 24, 2007 74.65 75.19 73.59 73.61 53,600 -1.41(-1.88%)
Jul 23, 2007 74.54 75.23 74.46 75.02 66,300 +2.23(+3.06%)
Jul 20, 2007 73.59 73.59 72.41 72.79 50,500 -0.11(-0.15%)
Jul 19, 2007 72.50 72.96 72.44 72.90 63,200 +1.20(+1.67%)
Jul 18, 2007 71.75 72.25 70.85 71.70 72,200 -1.16(-1.59%)
Jul 17, 2007 72.93 73.75 72.17 72.86 76,100 +0.09(+0.12%)
Jul 16, 2007 73.00 73.49 72.63 72.77 52,200 -1.05(-1.42%)
Jul 13, 2007 73.58 73.97 73.45 73.82 27,200 +0.49(+0.67%)
Jul 12, 2007 72.50 73.36 72.50 73.33 40,600 +1.35(+1.88%)
Jul 11, 2007 71.68 72.08 71.31 71.98 58,500 +0.30(+0.42%)
Jul 10, 2007 71.82 72.50 71.54 71.68 66,300 -0.97(-1.34%)
Jul 09, 2007 72.21 72.85 72.21 72.65 87,200 +1.23(+1.72%)
Jul 06, 2007 70.65 71.66 70.30 71.42 54,400 +1.32(+1.88%)
Jul 05, 2007 69.82 70.38 69.70 70.10 42,100 +0.02(+0.03%)
Jul 03, 2007 69.50 70.20 69.30 70.08 27,200 +1.36(+1.98%)
Jul 02, 2007 67.83 68.88 67.74 68.72 30,700 +1.42(+2.11%)
Jun 29, 2007 67.11 67.98 66.93 67.30 25,500 -0.30(-0.44%)
Jun 28, 2007 67.25 67.80 67.25 67.60 19,000 +0.67(+1.00%)
Jun 27, 2007 66.00 66.93 65.87 66.93 13,200 +0.98(+1.49%)
Jun 26, 2007 66.87 66.87 65.86 65.95 19,300 -0.52(-0.78%)
Jun 25, 2007 67.01 67.45 66.39 66.47 30,400 -0.83(-1.23%)
Jun 22, 2007 67.90 68.24 67.05 67.30 27,100 -0.70(-1.03%)
Jun 21, 2007 67.30 68.26 67.01 68.00 37,800 +2.10(+3.19%)
Jun 20, 2007 66.84 67.19 65.90 65.90 44,100 -0.35(-0.53%)
Jun 19, 2007 65.69 66.54 65.50 66.25 28,300 +0.50(+0.76%)
Jun 18, 2007 65.48 65.94 65.15 65.75 36,500 +1.35(+2.10%)
Jun 15, 2007 64.00 64.50 64.00 64.40 44,400 +1.52(+2.42%)
Jun 14, 2007 62.35 63.06 62.35 62.88 34,200 +1.09(+1.76%)
Jun 13, 2007 61.30 61.79 61.14 61.79 12,400 +1.31(+2.17%)
Jun 12, 2007 60.19 61.44 60.19 60.48 12,600 -1.12(-1.82%)
Jun 11, 2007 61.15 62.00 60.95 61.60 31,700 +0.40(+0.65%)
Jun 08, 2007 60.30 61.20 60.12 61.20 40,200 +1.77(+2.98%)
Jun 07, 2007 60.88 61.76 59.43 59.43 20,400 -0.82(-1.36%)
Jun 06, 2007 60.80 60.80 60.07 60.25 8,400 -0.83(-1.36%)
Jun 05, 2007 61.50 61.50 60.58 61.08 25,600 +0.38(+0.63%)
Jun 04, 2007 60.26 60.70 60.18 60.70 17,000 -0.11(-0.18%)
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.