S&P China SPDR (NY: GXC )

140.36 USD -0.57 (-0.40%)
Official Closing Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 70.44 70.49 67.94 68.23 138,758 -2.41(-3.41%)
Oct 29, 2009 69.55 70.99 69.55 70.64 163,385 +1.54(+2.23%)
Oct 28, 2009 70.56 70.65 68.73 69.10 158,632 -2.40(-3.36%)
Oct 27, 2009 72.19 72.40 71.43 71.50 123,052 -0.58(-0.81%)
Oct 26, 2009 73.50 73.96 71.93 72.08 174,907 -0.77(-1.06%)
Oct 23, 2009 73.16 73.28 72.50 72.85 162,199 -0.02(-0.03%)
Oct 22, 2009 72.25 72.92 71.55 72.87 147,054 +0.99(+1.38%)
Oct 21, 2009 72.11 73.40 71.88 71.88 128,653 -0.27(-0.38%)
Oct 20, 2009 72.00 72.51 71.97 72.15 131,067 -0.77(-1.06%)
Oct 19, 2009 72.24 73.03 71.97 72.92 125,027 +2.18(+3.08%)
Oct 16, 2009 71.15 71.71 70.45 70.74 74,590 -1.41(-1.95%)
Oct 15, 2009 71.61 72.16 71.50 72.15 170,458 -0.10(-0.14%)
Oct 14, 2009 70.76 72.27 70.76 72.25 148,453 +2.49(+3.57%)
Oct 13, 2009 69.97 70.04 69.04 69.76 82,264 +0.36(+0.52%)
Oct 12, 2009 69.90 69.98 69.19 69.40 268,849 -0.36(-0.52%)
Oct 09, 2009 69.60 69.95 69.55 69.76 178,490 +0.29(+0.41%)
Oct 08, 2009 69.45 69.98 69.21 69.47 146,084 +0.96(+1.41%)
Oct 07, 2009 68.40 68.72 68.06 68.51 57,688 +0.66(+0.97%)
Oct 06, 2009 67.38 68.45 66.86 67.85 109,362 +1.98(+3.01%)
Oct 05, 2009 65.06 66.34 65.06 65.87 77,649 +1.52(+2.36%)
Oct 02, 2009 64.02 64.81 63.67 64.35 118,053 -0.12(-0.19%)
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.