S&P China SPDR (NY: GXC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	90.60	90.90	89.48	89.85	101,590	-0.30(-0.33%)
Dec 28, 2007	91.00	91.33	89.75	90.15	57,900	-0.60(-0.66%)
Dec 27, 2007	92.50	92.50	90.44	90.75	141,600	-2.88(-3.08%)
Dec 26, 2007	93.26	93.87	92.98	93.63	71,604	+0.38(+0.41%)
Dec 24, 2007	93.15	93.60	92.85	93.25	43,441	+1.69(+1.85%)
Dec 21, 2007	92.05	92.05	90.50	91.56	164,700	+1.98(+2.21%)
Dec 20, 2007	90.35	90.35	87.97	89.58	146,300	+0.98(+1.11%)
Dec 19, 2007	88.60	90.43	88.15	88.60	194,400	+0.50(+0.57%)
Dec 18, 2007	86.98	88.25	85.41	88.10	256,838	+4.06(+4.83%)
Dec 17, 2007	87.24	87.71	84.04	84.04	159,300	-5.77(-6.43%)
Dec 14, 2007	89.25	90.86	89.25	89.81	93,800	-2.36(-2.56%)
Dec 13, 2007	93.04	93.04	90.51	92.17	162,100	-2.97(-3.12%)
Dec 12, 2007	97.66	97.66	93.27	95.14	130,440	+1.34(+1.43%)
Dec 11, 2007	98.40	98.40	93.41	93.80	180,700	-4.15(-4.24%)
Dec 10, 2007	98.00	98.50	97.28	97.95	106,295	-0.55(-0.56%)
Dec 07, 2007	100.15	100.15	98.42	98.50	194,730	-3.35(-3.29%)
Dec 06, 2007	100.54	102.30	99.44	101.85	164,516	+0.90(+0.89%)
Dec 05, 2007	98.20	100.95	98.20	100.95	198,250	+4.71(+4.89%)
Dec 04, 2007	95.75	96.70	94.93	96.24	154,000	+0.18(+0.19%)
Dec 03, 2007	97.50	97.50	95.56	96.06	88,820	-1.37(-1.41%)
Nov 30, 2007	97.94	99.80	96.41	97.43	122,600	+1.07(+1.11%)
Nov 29, 2007	96.48	97.49	95.28	96.36	257,266	+0.36(+0.38%)
Nov 28, 2007	92.60	96.93	92.27	96.00	349,000	+5.09(+5.60%)
Nov 27, 2007	88.60	91.22	87.60	90.91	351,500	+3.91(+4.49%)
Nov 26, 2007	90.50	91.88	87.00	87.00	231,745	-1.60(-1.81%)
Nov 23, 2007	86.82	89.22	86.82	88.60	75,530	+1.65(+1.90%)
Nov 21, 2007	88.11	89.03	85.50	86.95	374,570	-4.95(-5.39%)
Nov 20, 2007	92.79	93.25	85.50	91.90	304,584	+3.43(+3.88%)
Nov 19, 2007	91.94	91.94	87.80	88.47	216,400	-4.98(-5.33%)
Nov 16, 2007	96.46	96.46	90.96	93.45	209,465	-0.88(-0.93%)
Nov 15, 2007	96.00	96.32	93.25	94.33	185,710	-2.42(-2.50%)
Nov 14, 2007	97.96	101.00	96.25	96.75	331,920	+1.51(+1.59%)
Nov 13, 2007	91.45	95.97	91.45	95.24	331,625	+7.24(+8.23%)
Nov 12, 2007	93.33	93.33	87.69	88.00	369,779	-6.91(-7.28%)
Nov 09, 2007	96.47	97.75	93.43	94.91	389,260	-2.20(-2.27%)
Nov 08, 2007	98.30	99.56	92.34	97.11	427,348	-2.09(-2.11%)
Nov 07, 2007	101.63	102.20	98.68	99.20	317,800	-3.85(-3.74%)
Nov 06, 2007	102.50	103.60	100.24	103.05	224,700	+3.85(+3.88%)
Nov 05, 2007	101.37	101.73	97.31	99.20	373,100	-8.82(-8.17%)
Nov 02, 2007	109.30	109.33	105.25	108.02	315,300	+0.10(+0.09%)
Nov 01, 2007	109.61	110.27	107.04	107.92	288,000	-5.28(-4.66%)
Oct 31, 2007	111.12	113.55	109.90	113.20	380,800	+4.04(+3.70%)
Oct 30, 2007	111.16	111.32	108.66	109.16	178,500	-2.02(-1.82%)
Oct 29, 2007	111.08	111.32	110.09	111.18	176,900	+2.82(+2.60%)
Oct 26, 2007	108.91	108.91	107.47	108.36	242,300	+1.26(+1.18%)
Oct 25, 2007	106.25	107.10	104.85	107.10	241,900	+0.25(+0.23%)
Oct 24, 2007	106.23	107.50	103.94	106.85	268,600	-1.45(-1.34%)
Oct 23, 2007	107.35	108.70	105.68	108.30	279,500	+3.97(+3.81%)
Oct 22, 2007	101.57	104.50	91.01	104.33	590,600	+1.23(+1.19%)
Oct 19, 2007	107.95	108.00	102.50	103.10	380,600	-6.80(-6.19%)
Oct 18, 2007	106.60	110.40	106.24	109.90	356,500	-3.10(-2.74%)
Oct 17, 2007	107.81	113.00	107.81	113.00	371,200	+10.40(+10.14%)
Oct 16, 2007	103.67	104.09	101.51	102.60	178,800	-1.55(-1.49%)
Oct 15, 2007	106.49	106.58	102.00	104.15	208,100	+0.15(+0.14%)
Oct 12, 2007	101.75	104.00	101.75	104.00	237,800	+4.35(+4.37%)
Oct 11, 2007	103.49	104.56	97.28	99.65	396,200	-0.15(-0.15%)
Oct 10, 2007	99.62	99.93	98.18	99.80	126,000	+0.75(+0.76%)
Oct 09, 2007	98.30	99.31	97.34	99.05	160,800	+2.25(+2.32%)
Oct 08, 2007	97.10	97.17	95.98	96.80	146,000	-1.87(-1.90%)
Oct 05, 2007	97.88	98.87	96.88	98.67	261,700	+4.52(+4.80%)
Oct 04, 2007	92.89	94.44	91.21	94.15	307,600	+1.21(+1.30%)
Oct 03, 2007	95.00	95.74	92.62	92.94	264,600	-5.67(-5.75%)
Oct 02, 2007	99.85	100.00	97.82	98.61	235,400	+2.20(+2.28%)

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.