S&P China SPDR (NY: GXC )

137.91 USD -0.19 (-0.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 67.81 68.16 67.36 67.63 88,806 +0.10(+0.15%)
Jul 30, 2009 67.52 68.42 67.52 67.53 97,921 +0.96(+1.44%)
Jul 29, 2009 66.90 67.48 65.86 66.57 176,128 -2.37(-3.44%)
Jul 28, 2009 68.30 68.96 67.68 68.94 152,685 +0.60(+0.88%)
Jul 27, 2009 68.35 68.62 67.48 68.34 133,672 +0.71(+1.05%)
Jul 24, 2009 67.03 67.69 66.51 67.63 116,412 +0.16(+0.24%)
Jul 23, 2009 65.76 67.99 65.54 67.47 526,854 +2.53(+3.90%)
Jul 22, 2009 64.28 65.39 64.00 64.94 123,116 -0.36(-0.55%)
Jul 21, 2009 65.59 65.68 64.24 65.30 215,873 -0.19(-0.29%)
Jul 20, 2009 65.28 65.60 64.79 65.49 157,439 +2.31(+3.66%)
Jul 17, 2009 62.60 63.35 62.60 63.18 58,233 +0.83(+1.33%)
Jul 16, 2009 61.85 62.68 61.51 62.35 123,587 +0.02(+0.03%)
Jul 15, 2009 61.00 62.50 60.88 62.33 118,850 +2.34(+3.90%)
Jul 14, 2009 59.77 59.99 59.29 59.99 92,911 +1.22(+2.08%)
Jul 13, 2009 57.89 58.87 57.14 58.77 63,579 +0.02(+0.03%)
Jul 10, 2009 58.64 58.98 57.89 58.75 39,854 -0.40(-0.68%)
Jul 09, 2009 59.01 59.61 58.70 59.15 50,291 +1.19(+2.05%)
Jul 08, 2009 58.48 59.07 56.94 57.96 208,819 -0.50(-0.86%)
Jul 07, 2009 59.68 60.03 58.46 58.46 271,320 -2.06(-3.40%)
Jul 06, 2009 59.93 60.60 59.30 60.52 68,969 +0.92(+1.54%)
Jul 02, 2009 60.70 60.70 59.52 59.60 92,950 -2.10(-3.40%)
Jul 01, 2009 61.54 62.38 61.54 61.70 46,368 +0.95(+1.56%)
Jun 30, 2009 61.43 61.46 60.36 60.75 144,319 -1.46(-2.35%)
Jun 29, 2009 61.73 62.56 61.50 62.21 80,985 +0.74(+1.20%)
Jun 26, 2009 61.53 61.73 61.20 61.47 70,680 +0.38(+0.62%)
Jun 25, 2009 60.45 61.18 60.27 61.09 72,682 +1.46(+2.45%)
Jun 24, 2009 59.24 60.46 59.24 59.63 68,240 +1.96(+3.40%)
Jun 23, 2009 57.57 58.51 56.64 57.67 553,200 -0.23(-0.40%)
Jun 22, 2009 59.32 59.32 57.68 57.90 147,817 -1.42(-2.39%)
Jun 19, 2009 59.43 59.99 59.28 59.32 67,626 -0.21(-0.35%)
Jun 18, 2009 59.22 60.17 58.74 59.53 63,820 -0.22(-0.37%)
Jun 17, 2009 59.43 60.22 58.86 59.75 169,560 +0.23(+0.39%)
Jun 16, 2009 60.68 61.09 59.33 59.52 101,843 -1.48(-2.43%)
Jun 15, 2009 62.33 62.33 60.45 61.00 86,156 -2.33(-3.68%)
Jun 12, 2009 63.32 63.45 62.88 63.33 64,241 -0.87(-1.36%)
Jun 11, 2009 63.50 65.20 63.50 64.20 98,622 +1.63(+2.61%)
Jun 10, 2009 62.16 63.34 61.79 62.57 81,142 +1.41(+2.31%)
Jun 09, 2009 61.39 61.64 60.86 61.16 53,710 -0.88(-1.42%)
Jun 08, 2009 61.47 62.31 61.06 62.04 79,351 -0.69(-1.10%)
Jun 05, 2009 63.27 63.68 62.04 62.73 147,127 +0.46(+0.74%)
Jun 04, 2009 61.85 62.76 61.39 62.27 170,047 +1.10(+1.80%)
Jun 03, 2009 62.00 62.00 60.53 61.17 56,560 -0.91(-1.46%)
Jun 02, 2009 62.43 62.99 61.47 62.08 198,761 -1.35(-2.13%)
Jun 01, 2009 61.59 63.86 61.59 63.43 185,878 +2.84(+4.69%)
May 29, 2009 59.82 60.59 59.59 60.59 128,868 +1.90(+3.24%)
May 28, 2009 58.21 58.87 57.55 58.69 118,261 +1.17(+2.03%)
May 27, 2009 58.46 58.82 57.40 57.52 152,908 +0.43(+0.75%)
May 26, 2009 55.61 57.47 55.37 57.09 112,854 +1.22(+2.18%)
May 22, 2009 56.19 56.74 55.85 55.87 78,670 -0.08(-0.14%)
May 21, 2009 56.07 56.30 55.38 55.95 121,313 -1.03(-1.81%)
May 20, 2009 57.63 58.40 56.97 56.98 93,497 -0.56(-0.97%)
May 19, 2009 57.60 58.44 57.22 57.54 92,286 -0.10(-0.17%)
May 18, 2009 56.14 57.65 56.14 57.64 116,610 +3.00(+5.49%)
May 15, 2009 54.91 55.22 54.16 54.64 99,183 -0.09(-0.16%)
May 14, 2009 53.63 55.16 53.63 54.73 68,009 +0.79(+1.46%)
May 13, 2009 54.60 55.66 53.72 53.94 117,029 -1.21(-2.19%)
May 12, 2009 55.16 55.79 54.44 55.15 62,485 +0.35(+0.64%)
May 11, 2009 55.49 55.49 54.73 54.80 75,787 -2.69(-4.68%)
May 08, 2009 56.79 57.59 55.85 57.49 121,523 +2.64(+4.81%)
May 07, 2009 57.15 57.97 54.69 54.85 146,919 -3.51(-6.01%)
May 06, 2009 55.68 58.36 55.60 58.36 173,361 +3.68(+6.73%)
May 05, 2009 55.08 55.78 54.21 54.68 144,443 -1.36(-2.43%)
May 04, 2009 55.83 56.04 55.55 56.04 169,009 +5.00(+9.80%)
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.