S&P China SPDR (NY: GXC )

130.06 USD -0.45 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 94.74 97.43 94.74 96.41 150,700 +2.55(+2.72%)
Sep 28, 2007 95.40 95.92 93.36 93.86 267,100 -1.26(-1.32%)
Sep 27, 2007 93.77 95.22 93.36 95.12 188,200 +2.83(+3.07%)
Sep 26, 2007 91.70 93.04 91.20 92.29 159,300 +1.09(+1.20%)
Sep 25, 2007 90.00 91.40 89.55 91.20 96,900 +0.30(+0.33%)
Sep 24, 2007 90.70 91.68 90.00 90.90 115,100 +2.35(+2.65%)
Sep 21, 2007 87.50 88.55 87.34 88.55 80,800 +2.63(+3.06%)
Sep 20, 2007 86.45 87.01 85.45 85.92 101,700 -0.39(-0.45%)
Sep 19, 2007 86.81 88.17 85.93 86.31 176,500 +0.31(+0.36%)
Sep 18, 2007 82.59 86.24 82.24 86.00 116,100 +4.30(+5.26%)
Sep 17, 2007 81.96 82.18 81.08 81.70 48,200 -0.57(-0.69%)
Sep 14, 2007 81.09 82.70 81.00 82.27 49,900 +1.27(+1.57%)
Sep 13, 2007 80.56 81.61 80.39 81.00 51,500 +0.87(+1.09%)
Sep 12, 2007 79.25 80.46 79.00 80.13 59,500 +0.15(+0.19%)
Sep 11, 2007 79.22 79.99 78.85 79.98 85,800 +1.38(+1.76%)
Sep 10, 2007 79.31 79.31 77.13 78.60 109,100 +1.21(+1.56%)
Sep 07, 2007 77.47 78.31 76.85 77.39 172,000 -2.06(-2.59%)
Sep 06, 2007 79.70 79.96 78.65 79.45 102,900 +0.91(+1.16%)
Sep 05, 2007 79.10 79.37 78.07 78.54 92,600 -2.18(-2.70%)
Sep 04, 2007 79.20 81.00 79.20 80.72 79,300 +1.47(+1.85%)
Aug 31, 2007 79.80 80.72 79.08 79.25 129,600 +2.34(+3.04%)
Aug 30, 2007 76.59 77.90 76.17 76.91 60,700 -0.78(-1.00%)
Aug 29, 2007 75.75 78.00 75.56 77.69 134,800 +3.50(+4.72%)
Aug 28, 2007 76.70 76.79 73.80 74.19 146,600 -6.31(-7.84%)
Aug 27, 2007 76.78 81.02 76.72 80.50 141,500 +5.62(+7.51%)
Aug 24, 2007 72.80 75.00 72.68 74.88 129,900 +2.58(+3.57%)
Aug 23, 2007 72.33 72.60 70.83 72.30 82,800 +0.10(+0.13%)
Aug 22, 2007 70.01 72.20 69.83 72.20 92,000 +5.33(+7.97%)
Aug 21, 2007 67.17 67.69 66.73 66.87 60,500 +0.58(+0.87%)
Aug 20, 2007 66.23 66.61 65.10 66.29 75,800 +1.34(+2.06%)
Aug 17, 2007 68.63 68.63 62.80 64.95 68,500 +2.55(+4.09%)
Aug 16, 2007 61.50 62.40 58.00 62.40 236,500 -1.65(-2.58%)
Aug 15, 2007 65.76 66.89 63.86 64.05 102,700 -2.74(-4.10%)
Aug 14, 2007 68.78 68.85 66.70 66.79 36,300 -1.69(-2.47%)
Aug 13, 2007 69.27 69.50 68.48 68.48 37,800 -0.26(-0.38%)
Aug 10, 2007 67.59 68.86 66.75 68.74 169,900 -0.10(-0.15%)
Aug 09, 2007 69.85 70.70 68.71 68.84 81,300 -2.05(-2.89%)
Aug 08, 2007 70.38 71.98 70.33 70.89 74,100 +2.41(+3.51%)
Aug 07, 2007 67.99 69.11 67.50 68.48 60,600 +1.06(+1.57%)
Aug 06, 2007 68.80 68.94 66.76 67.42 43,400 -4.20(-5.86%)
Aug 03, 2007 71.62 71.62 71.62 71.62 0 +0.00(+0.00%)
Aug 02, 2007 71.47 71.86 71.00 71.62 36,900 -0.28(-0.39%)
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.