S&P China SPDR (NY: GXC )

115.00 USD -6.46 (-5.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 38.86 39.29 38.28 38.58 0 -0.60(-1.54%)
Feb 26, 2009 40.19 40.62 39.15 39.18 64,136 -1.44(-3.55%)
Feb 25, 2009 41.07 41.40 39.92 40.62 57,004 -0.78(-1.88%)
Feb 24, 2009 39.62 41.67 39.60 41.40 60,943 +2.15(+5.48%)
Feb 23, 2009 41.38 41.61 39.13 39.25 112,315 -0.66(-1.65%)
Feb 20, 2009 40.76 40.81 39.21 39.91 79,270 -0.85(-2.09%)
Feb 19, 2009 42.44 43.95 40.60 40.76 44,028 +0.18(+0.44%)
Feb 18, 2009 40.92 40.92 40.16 40.58 40,541 +0.97(+2.45%)
Feb 17, 2009 40.41 40.41 39.49 39.61 56,113 -2.81(-6.62%)
Feb 13, 2009 42.65 43.01 42.23 42.42 85,968 +0.55(+1.31%)
Feb 12, 2009 41.50 42.18 40.68 41.87 80,297 -0.77(-1.81%)
Feb 11, 2009 42.53 43.44 42.00 42.64 45,167 +0.41(+0.97%)
Feb 10, 2009 44.25 44.59 42.13 42.23 77,920 -2.01(-4.54%)
Feb 09, 2009 46.04 46.04 43.92 44.24 72,127 -0.58(-1.29%)
Feb 06, 2009 43.66 45.09 43.47 44.82 103,842 +2.03(+4.74%)
Feb 05, 2009 41.97 43.32 41.56 42.79 161,151 +1.30(+3.13%)
Feb 04, 2009 41.24 42.31 41.16 41.49 64,463 +1.25(+3.11%)
Feb 03, 2009 39.82 40.70 39.41 40.24 62,893 +0.64(+1.62%)
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.