S&P China SPDR (NY: GXC )

130.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 60.78 60.95 60.56 60.81 24,700 +0.89(+1.49%)
May 31, 2007 60.30 60.35 59.59 59.92 25,900 +0.56(+0.95%)
May 30, 2007 58.10 59.36 57.90 59.36 36,400 +0.21(+0.35%)
May 29, 2007 59.50 60.00 58.52 59.15 35,100 -0.37(-0.62%)
May 25, 2007 59.27 59.58 59.14 59.52 12,000 +1.45(+2.50%)
May 24, 2007 59.79 60.30 58.00 58.07 31,500 -1.88(-3.13%)
May 23, 2007 60.83 61.10 59.95 59.95 15,400 -0.49(-0.82%)
May 22, 2007 60.70 60.70 60.36 60.44 84,300 -0.31(-0.51%)
May 21, 2007 60.70 66.40 60.55 60.75 22,000 +0.38(+0.64%)
May 18, 2007 60.45 60.55 60.29 60.37 5,800 -0.33(-0.55%)
May 17, 2007 60.75 60.82 60.47 60.70 6,500 -0.20(-0.33%)
May 16, 2007 60.42 60.90 60.28 60.90 6,500 +1.00(+1.67%)
May 15, 2007 60.11 60.68 59.90 59.90 5,600 -0.21(-0.35%)
May 14, 2007 60.70 60.75 59.90 60.11 17,500 -0.09(-0.15%)
May 11, 2007 59.06 60.75 58.74 60.20 77,300 +3.07(+5.37%)
May 10, 2007 58.40 58.40 57.13 57.13 49,100 -1.43(-2.44%)
May 09, 2007 57.98 58.63 57.98 58.56 27,300 +1.11(+1.93%)
May 08, 2007 57.59 57.65 57.17 57.45 10,400 -0.65(-1.12%)
May 07, 2007 58.30 58.30 57.75 58.10 14,400 +0.40(+0.69%)
May 04, 2007 57.95 58.08 57.70 57.70 16,000 +0.38(+0.66%)
May 03, 2007 56.95 57.45 56.90 57.32 27,500 +0.96(+1.70%)
May 02, 2007 55.90 56.48 55.90 56.36 13,500 +0.87(+1.57%)
May 01, 2007 55.40 55.49 54.95 55.49 5,600 +0.40(+0.73%)
Apr 30, 2007 56.05 56.20 54.80 55.09 27,500 -1.15(-2.04%)
Apr 27, 2007 56.40 56.60 56.07 56.24 4,700 -0.66(-1.16%)
Apr 26, 2007 57.06 57.06 56.68 56.90 6,000 -0.20(-0.35%)
Apr 25, 2007 56.75 57.10 56.57 57.10 8,400 +0.38(+0.67%)
Apr 24, 2007 56.75 56.75 56.30 56.72 8,300 +0.00(+0.00%)
Apr 23, 2007 57.00 57.00 56.13 56.72 5,300 -0.59(-1.03%)
Apr 20, 2007 57.07 57.40 57.06 57.31 20,200 +0.95(+1.69%)
Apr 19, 2007 55.45 56.65 55.45 56.36 24,200 -0.95(-1.66%)
Apr 18, 2007 57.44 57.68 57.27 57.31 40,400 -0.27(-0.47%)
Apr 17, 2007 57.89 58.00 57.41 57.58 28,200 -0.32(-0.55%)
Apr 16, 2007 57.25 57.98 57.25 57.90 22,200 +1.10(+1.94%)
Apr 13, 2007 56.60 56.80 56.35 56.80 5,100 -0.20(-0.35%)
Apr 12, 2007 56.14 57.01 55.99 57.00 40,000 +1.17(+2.10%)
Apr 11, 2007 56.49 56.50 55.65 55.83 27,000 -0.42(-0.75%)
Apr 10, 2007 56.18 56.41 56.13 56.25 7,800 +0.27(+0.48%)
Apr 09, 2007 55.84 56.10 55.84 55.98 8,300 +0.36(+0.65%)
Apr 05, 2007 55.50 55.62 55.47 55.62 4,700 +0.26(+0.47%)
Apr 04, 2007 55.38 55.50 55.30 55.36 900 +0.26(+0.47%)
Apr 03, 2007 54.65 55.20 54.65 55.10 21,700 +0.51(+0.93%)
Apr 02, 2007 54.15 54.64 54.00 54.59 16,800 +0.99(+1.85%)
Mar 30, 2007 54.25 54.25 53.60 53.60 11,900 -0.45(-0.83%)
Mar 29, 2007 54.00 54.05 53.50 54.05 7,000 +1.20(+2.27%)
Mar 28, 2007 53.09 53.15 52.60 52.85 14,900 -0.73(-1.36%)
Mar 27, 2007 53.80 53.81 53.30 53.58 11,600 -0.42(-0.78%)
Mar 26, 2007 54.10 54.10 53.80 54.00 2,500 +0.45(+0.84%)
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.