S&P China SPDR (NY: GXC )

149.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 45.54 45.77 44.87 45.28 40,722 +1.25(+2.84%)
Mar 30, 2009 46.90 46.90 43.58 44.03 85,704 -3.29(-6.94%)
Mar 26, 2009 47.20 47.51 46.75 47.32 104,656 +1.84(+4.04%)
Mar 25, 2009 45.52 46.17 44.30 45.48 85,504 +0.37(+0.82%)
Mar 24, 2009 45.48 46.20 44.78 45.11 60,806 -1.21(-2.61%)
Mar 23, 2009 45.38 46.54 45.31 46.32 149,461 +4.29(+10.21%)
Mar 20, 2009 43.13 43.13 41.96 42.03 42,993 -1.17(-2.71%)
Mar 19, 2009 44.01 44.27 43.11 43.20 70,424 -0.63(-1.44%)
Mar 18, 2009 42.80 44.96 42.32 43.83 67,181 +0.33(+0.76%)
Mar 17, 2009 42.60 43.57 42.02 43.50 63,448 +0.55(+1.28%)
Mar 16, 2009 43.45 44.00 42.72 42.95 83,767 +0.98(+2.34%)
Mar 13, 2009 42.20 42.26 41.30 41.97 0 +0.55(+1.33%)
Mar 12, 2009 40.23 41.70 39.83 41.42 64,519 +1.12(+2.78%)
Mar 11, 2009 41.01 40.30 39.80 40.30 78,602 -0.56(-1.37%)
Mar 10, 2009 39.57 40.99 39.57 40.86 64,829 +3.00(+7.92%)
Mar 09, 2009 37.87 39.00 37.66 37.86 52,581 +0.05(+0.13%)
Mar 06, 2009 38.59 38.83 37.39 37.81 0 -0.64(-1.66%)
Mar 05, 2009 39.11 39.65 38.11 38.45 74,615 -1.97(-4.87%)
Mar 04, 2009 38.51 41.20 38.51 40.42 158,371 +4.21(+11.63%)
Mar 02, 2009 38.16 38.16 36.06 36.21 86,463 -2.37(-6.14%)
Feb 27, 2009 38.86 39.29 38.28 38.58 0 -0.60(-1.54%)
Feb 26, 2009 40.19 40.62 39.15 39.18 64,136 -1.44(-3.55%)
Feb 25, 2009 41.07 41.40 39.92 40.62 57,004 -0.78(-1.88%)
Feb 24, 2009 39.62 41.67 39.60 41.40 60,943 +2.15(+5.48%)
Feb 23, 2009 41.38 41.61 39.13 39.25 112,315 -0.66(-1.65%)
Feb 20, 2009 40.76 40.81 39.21 39.91 79,270 -0.85(-2.09%)
Feb 19, 2009 42.44 43.95 40.60 40.76 44,028 +0.18(+0.44%)
Feb 18, 2009 40.92 40.92 40.16 40.58 40,541 +0.97(+2.45%)
Feb 17, 2009 40.41 40.41 39.49 39.61 56,113 -2.81(-6.62%)
Feb 13, 2009 42.65 43.01 42.23 42.42 85,968 +0.55(+1.31%)
Feb 12, 2009 41.50 42.18 40.68 41.87 80,297 -0.77(-1.81%)
Feb 11, 2009 42.53 43.44 42.00 42.64 45,167 +0.41(+0.97%)
Feb 10, 2009 44.25 44.59 42.13 42.23 77,920 -2.01(-4.54%)
Feb 09, 2009 46.04 46.04 43.92 44.24 72,127 -0.58(-1.29%)
Feb 06, 2009 43.66 45.09 43.47 44.82 103,842 +2.03(+4.74%)
Feb 05, 2009 41.97 43.32 41.56 42.79 161,151 +1.30(+3.13%)
Feb 04, 2009 41.24 42.31 41.16 41.49 64,463 +1.25(+3.11%)
Feb 03, 2009 39.82 40.70 39.41 40.24 62,893 +0.64(+1.62%)
Feb 02, 2009 39.46 40.10 39.11 39.60 74,645 -0.25(-0.63%)
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%)
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.