S&P China SPDR (NY: GXC )

131.82 USD +1.66 (+1.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 38.22 40.61 38.22 39.76 41,367 -0.14(-0.35%)
Oct 30, 2008 39.74 39.93 38.37 39.90 57,667 +4.27(+11.98%)
Oct 29, 2008 37.74 37.74 34.50 35.63 53,412 -1.06(-2.89%)
Oct 28, 2008 33.87 36.69 32.32 36.69 49,781 +5.39(+17.22%)
Oct 27, 2008 32.48 33.98 31.00 31.30 39,683 -3.25(-9.41%)
Oct 24, 2008 33.01 35.22 32.91 34.55 78,508 -2.95(-7.87%)
Oct 23, 2008 38.75 38.75 35.55 37.50 73,049 +0.24(+0.64%)
Oct 22, 2008 41.00 41.00 36.95 37.26 109,429 -4.25(-10.24%)
Oct 21, 2008 44.64 44.64 41.50 41.51 55,312 -3.13(-7.01%)
Oct 20, 2008 44.92 45.33 42.67 44.64 70,700 +2.48(+5.88%)
Oct 17, 2008 42.87 44.60 40.61 42.16 59,910 -1.54(-3.52%)
Oct 16, 2008 40.96 44.06 39.53 43.70 111,604 +3.51(+8.73%)
Oct 15, 2008 46.20 46.20 40.19 40.19 101,648 -7.31(-15.39%)
Oct 14, 2008 52.84 53.50 45.85 47.50 118,629 -2.59(-5.18%)
Oct 13, 2008 45.00 50.09 44.79 50.09 86,192 +8.09(+19.27%)
Oct 10, 2008 39.90 43.00 38.26 42.00 57,518 +1.75(+4.35%)
Oct 09, 2008 46.25 46.25 40.25 40.25 74,997 -3.40(-7.79%)
Oct 08, 2008 42.00 45.89 41.90 43.65 77,236 +0.13(+0.30%)
Oct 07, 2008 46.59 48.01 43.52 43.52 65,899 -2.25(-4.92%)
Oct 06, 2008 46.01 46.78 43.38 45.77 88,502 -3.74(-7.55%)
Oct 03, 2008 49.62 52.30 49.33 49.51 52,605 -0.10(-0.20%)
Oct 02, 2008 51.13 51.98 49.60 49.61 36,710 -2.09(-4.04%)
Oct 01, 2008 51.51 52.38 50.35 51.70 34,691 -0.32(-0.62%)
Sep 30, 2008 45.16 52.02 47.50 52.02 67,407 +4.88(+10.35%)
Sep 29, 2008 54.01 54.01 46.88 47.14 101,202 -7.46(-13.66%)
Sep 26, 2008 53.84 55.25 53.54 54.60 0 -1.11(-1.99%)
Sep 25, 2008 55.80 56.75 54.61 55.71 45,061 +1.28(+2.34%)
Sep 24, 2008 53.29 54.96 53.29 54.43 32,184 +0.79(+1.47%)
Sep 23, 2008 56.30 56.30 53.41 53.64 78,993 -2.08(-3.73%)
Sep 22, 2008 59.88 59.88 53.05 55.72 40,439 -3.55(-5.99%)
Sep 19, 2008 58.44 59.95 56.69 59.27 0 +6.55(+12.42%)
Sep 18, 2008 48.76 52.72 48.21 52.72 78,629 +4.91(+10.27%)
Sep 17, 2008 49.14 51.42 47.81 47.81 98,116 -5.45(-10.23%)
Sep 16, 2008 51.00 53.80 50.29 53.26 173,431 +0.42(+0.80%)
Sep 15, 2008 53.26 55.12 52.83 52.84 123,661 -3.48(-6.19%)
Sep 12, 2008 55.47 56.45 54.65 56.32 27,200 +0.21(+0.37%)
Sep 11, 2008 55.13 56.41 54.34 56.11 54,051 -1.22(-2.13%)
Sep 10, 2008 57.54 57.95 56.51 57.33 24,334 +0.33(+0.58%)
Sep 09, 2008 59.74 59.74 57.00 57.00 34,862 -3.15(-5.24%)
Sep 08, 2008 61.51 61.58 59.09 60.15 48,543 +0.35(+0.59%)
Sep 05, 2008 57.80 59.80 57.57 59.80 0 +1.13(+1.93%)
Sep 04, 2008 61.20 61.20 58.53 58.67 82,720 -2.73(-4.45%)
Sep 03, 2008 62.00 62.34 61.12 61.40 37,683 -1.78(-2.82%)
Sep 02, 2008 64.96 64.96 62.97 63.18 187,604 -1.58(-2.44%)
Aug 29, 2008 65.08 65.10 64.47 64.76 8,984 -0.24(-0.37%)
Aug 28, 2008 65.00 65.40 64.69 65.00 37,547 -0.66(-1.00%)
Aug 27, 2008 64.84 65.85 64.84 65.66 31,020 +2.23(+3.51%)
Aug 26, 2008 63.82 63.82 63.30 63.43 36,822 +0.92(+1.47%)
Aug 25, 2008 64.63 64.63 62.51 62.51 69,964 -0.71(-1.12%)
Aug 22, 2008 62.80 63.35 62.66 63.22 30,047 +0.88(+1.41%)
Aug 21, 2008 63.00 63.00 61.34 62.34 57,545 -0.81(-1.28%)
Aug 20, 2008 61.76 63.19 61.76 63.15 46,491 +3.10(+5.16%)
Aug 19, 2008 59.19 60.20 59.19 60.05 35,895 -0.78(-1.28%)
Aug 18, 2008 61.78 62.06 60.71 60.83 17,194 -1.43(-2.30%)
Aug 15, 2008 62.38 62.67 62.05 62.26 0 -1.00(-1.58%)
Aug 14, 2008 62.65 63.57 61.68 63.26 41,748 +1.55(+2.51%)
Aug 13, 2008 62.40 62.40 61.03 61.71 42,571 -0.69(-1.11%)
Aug 12, 2008 64.01 64.01 62.03 62.40 51,382 -1.92(-2.99%)
Aug 11, 2008 65.40 65.40 63.42 64.32 27,825 -1.70(-2.57%)
Aug 08, 2008 65.47 66.10 63.73 66.02 41,582 +1.10(+1.69%)
Aug 07, 2008 68.50 68.50 64.57 64.92 49,694 -3.56(-5.20%)
Aug 06, 2008 66.52 68.65 66.52 68.48 6,835 +0.54(+0.79%)
Aug 05, 2008 66.18 68.08 66.18 67.94 32,849 +1.43(+2.15%)
Aug 04, 2008 69.62 69.62 66.51 66.51 16,059 -2.45(-3.55%)
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.