S&P China SPDR (NY: GXC )

130.39 USD -0.08 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 40.64 40.85 39.55 39.85 0 +0.55(+1.40%)
Jan 29, 2009 40.34 40.34 39.30 39.30 32,154 -2.17(-5.23%)
Jan 28, 2009 40.96 41.61 40.64 41.47 67,526 +1.50(+3.75%)
Jan 27, 2009 39.22 40.19 39.22 39.97 27,654 +0.45(+1.14%)
Jan 26, 2009 38.48 40.00 38.48 39.52 26,877 +0.60(+1.54%)
Jan 23, 2009 37.73 39.29 37.19 38.92 26,629 +0.60(+1.57%)
Jan 22, 2009 38.40 39.66 37.30 38.32 28,326 -1.42(-3.57%)
Jan 21, 2009 38.47 39.74 37.89 39.74 59,864 +1.97(+5.22%)
Jan 20, 2009 40.37 40.37 37.77 37.77 58,843 -3.08(-7.54%)
Jan 16, 2009 40.83 41.11 39.78 40.85 27,055 +0.51(+1.26%)
Jan 15, 2009 39.78 40.66 38.50 40.34 81,318 +0.62(+1.56%)
Jan 14, 2009 40.60 40.60 39.18 39.72 25,298 -0.86(-2.12%)
Jan 13, 2009 40.53 40.93 40.08 40.58 28,905 -0.46(-1.12%)
Jan 12, 2009 42.05 42.05 40.45 41.04 63,450 -2.08(-4.82%)
Jan 09, 2009 44.01 44.01 42.79 43.12 90,474 -1.58(-3.53%)
Jan 08, 2009 44.08 44.70 43.51 44.70 35,704 -0.63(-1.39%)
Jan 07, 2009 46.30 46.58 45.12 45.33 99,519 -3.41(-7.00%)
Jan 06, 2009 49.05 49.25 48.24 48.74 69,520 +0.17(+0.35%)
Jan 05, 2009 48.73 49.10 48.22 48.57 119,340 +0.38(+0.79%)
Jan 02, 2009 46.79 48.30 46.38 48.19 0 +2.93(+6.47%)
Jan 01, 2009 44.85 45.45 44.44 45.26 0 +0.00(+0.00%)
Dec 31, 2008 44.85 45.45 44.44 45.26 34,436 +0.52(+1.16%)
Dec 30, 2008 43.95 44.75 43.95 44.74 28,682 +0.72(+1.64%)
Dec 29, 2008 43.35 44.69 43.35 44.02 91,405 +0.58(+1.34%)
Dec 26, 2008 44.72 44.72 43.20 43.44 18,094 -0.27(-0.62%)
Dec 24, 2008 43.31 43.71 42.84 43.71 19,447 +0.92(+2.15%)
Dec 23, 2008 43.27 43.73 42.79 42.79 92,548 -2.10(-4.68%)
Dec 22, 2008 45.43 45.49 44.16 44.89 43,657 -2.14(-4.55%)
Dec 19, 2008 47.10 47.25 46.40 47.03 33,171 +0.16(+0.34%)
Dec 18, 2008 48.69 48.69 46.57 46.87 42,341 -0.98(-2.05%)
Dec 17, 2008 47.76 48.50 47.57 47.85 39,428 -0.09(-0.19%)
Dec 16, 2008 45.52 48.00 45.52 47.94 36,583 +3.26(+7.30%)
Dec 15, 2008 45.86 45.86 44.36 44.68 40,228 -0.97(-2.12%)
Dec 12, 2008 44.27 45.98 44.06 45.65 60,052 -0.16(-0.35%)
Dec 11, 2008 47.12 47.78 45.56 45.81 40,769 -1.62(-3.42%)
Dec 10, 2008 47.70 47.75 46.57 47.43 87,476 +2.90(+6.51%)
Dec 09, 2008 45.18 46.30 44.37 44.53 47,878 -1.88(-4.05%)
Dec 08, 2008 45.90 46.87 45.00 46.41 130,325 +3.43(+7.98%)
Dec 05, 2008 40.73 42.98 40.10 42.98 53,873 +2.70(+6.70%)
Dec 04, 2008 41.04 41.54 39.27 40.28 63,495 -1.70(-4.05%)
Dec 03, 2008 40.80 42.24 39.33 41.98 34,563 +1.33(+3.27%)
Dec 02, 2008 39.58 40.65 39.02 40.65 61,146 +2.89(+7.65%)
Dec 01, 2008 40.55 40.55 37.69 37.76 27,087 -3.04(-7.45%)
Nov 28, 2008 40.37 40.98 40.14 40.80 23,919 -0.62(-1.50%)
Nov 26, 2008 39.01 41.50 38.85 41.42 71,956 +3.65(+9.66%)
Nov 25, 2008 39.01 39.01 37.29 37.77 74,782 -1.09(-2.80%)
Nov 24, 2008 39.39 39.76 37.29 38.86 41,468 +1.06(+2.80%)
Nov 21, 2008 37.20 37.91 34.60 37.80 50,361 +4.64(+13.99%)
Nov 20, 2008 34.68 35.95 32.53 33.16 83,372 -1.72(-4.93%)
Nov 19, 2008 36.67 37.88 34.56 34.88 52,136 -2.84(-7.53%)
Nov 18, 2008 38.40 38.50 36.54 37.72 126,139 -1.18(-3.03%)
Nov 17, 2008 39.58 40.46 38.74 38.90 67,978 -0.10(-0.26%)
Nov 14, 2008 40.72 41.97 39.00 39.00 49,452 -3.50(-8.24%)
Nov 13, 2008 38.75 42.50 36.84 42.50 78,646 +4.98(+13.27%)
Nov 12, 2008 39.00 39.40 37.50 37.52 33,493 -1.84(-4.67%)
Nov 11, 2008 40.25 41.45 39.00 39.36 34,292 -2.34(-5.61%)
Nov 10, 2008 44.39 44.40 40.74 41.70 70,482 +0.70(+1.71%)
Nov 07, 2008 40.19 41.00 38.52 41.00 43,383 +4.70(+12.95%)
Nov 06, 2008 39.30 39.50 36.20 36.30 51,430 -3.04(-7.73%)
Nov 05, 2008 41.58 42.81 39.25 39.34 50,419 -3.91(-9.04%)
Nov 04, 2008 41.98 43.67 41.58 43.25 33,380 +2.90(+7.19%)
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.