MENU

S&P China SPDR (NY: GXC )

74.80 +2.95 (+4.11%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 61.81 61.81 59.51 59.87 64,119 -1.77(-2.88%)
Feb 28, 2008 62.83 62.83 61.53 61.64 112,748 -1.08(-1.72%)
Feb 27, 2008 61.43 63.06 61.41 62.72 178,543 +1.54(+2.52%)
Feb 26, 2008 59.94 61.28 59.56 61.17 60,117 +0.13(+0.22%)
Feb 25, 2008 59.47 61.06 59.01 61.04 112,247 +0.20(+0.32%)
Feb 22, 2008 59.48 60.91 58.98 60.84 108,898 +1.46(+2.45%)
Feb 21, 2008 61.02 61.15 59.01 59.38 149,986 -1.91(-3.12%)
Feb 20, 2008 61.28 61.94 59.65 61.30 133,951 -0.13(-0.22%)
Feb 19, 2008 62.48 62.60 61.20 61.43 124,091 +0.16(+0.26%)
Feb 18, 2008 60.32 61.43 60.08 61.27 0 +0.00(+0.00%)
Feb 15, 2008 60.32 61.43 60.08 61.27 157,275 +2.09(+3.53%)
Feb 14, 2008 61.00 61.00 59.02 59.19 73,705 -0.72(-1.20%)
Feb 13, 2008 59.57 60.30 58.58 59.90 111,089 +0.93(+1.58%)
Feb 12, 2008 58.09 59.74 58.09 58.98 151,543 +1.28(+2.23%)
Feb 11, 2008 56.74 57.75 55.92 57.69 111,478 +0.04(+0.07%)
Feb 08, 2008 57.87 58.35 56.83 57.65 94,686 -0.71(-1.21%)
Feb 07, 2008 56.60 58.80 55.68 58.36 178,352 +1.54(+2.70%)
Feb 06, 2008 59.01 59.79 56.83 56.83 127,349 -1.95(-3.32%)
Feb 05, 2008 61.89 61.89 58.75 58.78 177,095 -3.76(-6.01%)
Feb 04, 2008 61.83 62.89 61.75 62.54 134,078 +1.61(+2.65%)
Feb 01, 2008 59.83 60.92 59.09 60.92 195,272 +2.48(+4.25%)
Jan 31, 2008 55.83 59.07 55.37 58.44 246,826 +0.91(+1.57%)
Jan 30, 2008 57.27 60.09 57.04 57.53 305,101 -2.44(-4.07%)
Jan 29, 2008 59.85 60.17 59.27 59.98 58,786 -0.29(-0.48%)
Jan 28, 2008 59.08 60.53 58.28 60.27 106,442 +0.47(+0.79%)
Jan 25, 2008 61.44 63.51 59.42 59.79 247,639 -0.28(-0.47%)
Jan 24, 2008 60.38 60.53 58.83 60.08 221,102 -1.04(-1.70%)
Jan 23, 2008 58.59 61.12 54.95 61.12 405,283 +1.73(+2.92%)
Jan 22, 2008 55.13 61.04 54.56 59.38 577,338 -3.06(-4.91%)
Jan 21, 2008 61.61 63.20 60.76 62.45 0 +0.00(+0.00%)
Jan 18, 2008 61.61 63.20 60.76 62.45 270,417 +1.96(+3.24%)
Jan 17, 2008 62.42 63.66 60.13 60.49 347,335 -1.56(-2.51%)
Jan 16, 2008 62.97 63.48 60.21 62.05 442,174 -2.39(-3.70%)
Jan 15, 2008 68.11 68.11 64.28 64.43 235,701 -5.18(-7.44%)
Jan 14, 2008 69.70 69.84 68.81 69.62 139,843 -0.09(-0.12%)
Jan 11, 2008 70.58 71.04 69.44 69.70 153,352 -2.84(-3.91%)
Jan 10, 2008 70.85 73.25 70.25 72.54 240,389 +0.71(+0.99%)
Jan 09, 2008 71.27 72.02 69.45 71.83 259,574 +3.60(+5.28%)
Jan 08, 2008 70.20 70.98 68.23 68.23 152,302 -1.36(-1.96%)
Jan 07, 2008 69.79 69.94 68.33 69.59 324,658 +1.07(+1.56%)
Jan 04, 2008 69.85 69.85 68.14 68.52 227,394 -1.23(-1.76%)
Jan 03, 2008 69.31 70.65 69.31 69.75 96,851 -0.27(-0.38%)
Jan 02, 2008 71.34 71.67 69.50 70.02 160,805 -0.75(-1.06%)
Jan 01, 2008 71.36 71.59 70.47 70.77 128,987 +0.00(+0.00%)
Dec 31, 2007 71.36 71.59 70.47 70.77 128,987 -0.24(-0.33%)
Dec 28, 2007 71.67 71.93 70.69 71.00 73,514 -0.47(-0.66%)
Dec 27, 2007 72.85 72.85 71.23 71.47 179,787 -2.27(-3.08%)
Dec 26, 2007 73.45 73.93 73.23 73.74 90,914 +0.30(+0.41%)
Dec 24, 2007 73.36 73.72 73.13 73.44 55,156 +1.33(+1.85%)
Dec 21, 2007 72.50 72.50 71.28 72.11 209,117 +1.56(+2.21%)
Dec 20, 2007 71.16 71.16 69.28 70.55 185,754 +0.77(+1.11%)
Dec 19, 2007 69.78 71.22 69.43 69.78 246,826 +0.39(+0.57%)
Dec 18, 2007 68.51 69.51 67.27 69.39 326,103 +3.20(+4.83%)
Dec 17, 2007 68.71 69.08 66.19 66.19 202,260 -4.55(-6.43%)
Dec 14, 2007 70.29 71.56 70.29 70.74 119,096 -1.86(-2.56%)
Dec 13, 2007 73.28 73.28 71.29 72.59 205,815 -2.34(-3.12%)
Dec 12, 2007 76.92 76.92 73.46 74.93 165,617 +1.06(+1.43%)
Dec 11, 2007 77.50 77.50 73.57 73.88 229,432 -3.27(-4.24%)
Dec 10, 2007 77.18 77.58 76.62 77.14 134,961 -0.43(-0.56%)
Dec 07, 2007 78.88 78.88 77.52 77.58 247,245 -2.64(-3.29%)
Dec 06, 2007 79.19 80.57 78.32 80.22 208,883 +0.71(+0.89%)
Dec 05, 2007 77.34 79.51 77.34 79.51 251,715 +3.71(+4.89%)
Dec 04, 2007 75.41 76.16 74.77 75.80 195,531 +0.14(+0.19%)
Dec 03, 2007 76.79 76.79 75.26 75.66 112,773 -1.08(-1.41%)
Nov 30, 2007 77.14 78.60 75.93 76.74 155,663 +0.84(+1.11%)
Nov 29, 2007 75.99 76.78 75.04 75.89 326,646 +0.28(+0.37%)
Nov 28, 2007 72.93 76.34 72.67 75.61 443,120 +4.01(+5.60%)
Nov 27, 2007 69.78 71.84 68.99 71.60 446,294 +3.08(+4.49%)
Nov 26, 2007 71.28 72.36 68.52 68.52 294,243 -1.26(-1.81%)
Nov 23, 2007 68.38 70.27 68.38 69.78 95,899 +1.30(+1.90%)
Nov 21, 2007 69.40 70.12 67.34 68.48 475,585 -3.90(-5.39%)
Nov 20, 2007 73.08 73.44 67.34 72.38 386,725 +2.70(+3.88%)
Nov 19, 2007 72.41 72.41 69.15 69.68 274,759 -3.92(-5.33%)
Nov 16, 2007 75.97 75.97 71.64 73.60 265,954 -0.69(-0.93%)
Nov 15, 2007 75.61 75.86 73.44 74.29 235,793 -1.91(-2.50%)
Nov 14, 2007 77.15 79.55 75.81 76.20 421,433 +1.19(+1.59%)
Nov 13, 2007 72.03 75.59 72.03 75.01 421,059 +5.70(+8.23%)
Nov 12, 2007 73.51 73.51 69.06 69.31 469,502 -5.44(-7.28%)
Nov 09, 2007 75.98 76.99 73.59 74.75 494,237 -1.73(-2.27%)
Nov 08, 2007 77.42 78.41 72.73 76.48 542,597 -1.65(-2.11%)
Nov 07, 2007 80.04 80.49 77.72 78.13 403,505 -3.03(-3.74%)
Nov 06, 2007 80.73 81.59 78.95 81.16 285,298 +3.03(+3.88%)
Nov 05, 2007 79.84 80.12 76.64 78.13 473,719 -6.95(-8.17%)
Nov 02, 2007 86.08 86.11 82.89 85.08 400,331 +0.08(+0.09%)
Nov 01, 2007 86.33 86.85 84.30 85.00 365,669 -4.16(-4.66%)
Oct 31, 2007 87.52 89.43 86.56 89.16 483,496 +3.18(+3.70%)
Oct 30, 2007 87.55 87.68 85.58 85.97 226,638 -1.59(-1.82%)
Oct 29, 2007 87.49 87.68 86.71 87.56 224,607 +2.22(+2.60%)
Oct 26, 2007 85.78 85.78 84.64 85.34 307,644 +0.99(+1.18%)
Oct 25, 2007 83.68 84.35 82.58 84.35 307,136 +0.20(+0.23%)
Oct 24, 2007 83.67 84.67 81.86 84.15 341,037 -1.14(-1.34%)
Oct 23, 2007 84.55 85.61 83.23 85.30 354,877 +3.13(+3.81%)
Oct 22, 2007 80.00 82.30 71.68 82.17 749,876 +0.97(+1.19%)
Oct 19, 2007 85.02 85.06 80.73 81.20 483,242 -5.36(-6.19%)
Oct 18, 2007 83.96 86.95 83.67 86.56 452,642 -2.44(-2.74%)
Oct 17, 2007 84.91 89.00 84.91 89.00 471,307 +8.19(+10.14%)
Oct 16, 2007 81.65 81.98 79.95 80.81 227,019 -1.22(-1.49%)
Oct 15, 2007 83.87 83.94 80.33 82.03 264,221 +0.12(+0.14%)
Oct 12, 2007 80.14 81.91 80.14 81.91 301,931 +3.43(+4.37%)
Oct 11, 2007 81.51 82.35 76.62 78.48 503,049 -0.12(-0.15%)
Oct 10, 2007 78.46 78.70 77.33 78.60 159,980 +0.59(+0.76%)
Oct 09, 2007 77.42 78.22 76.66 78.01 204,165 +1.77(+2.32%)
Oct 08, 2007 76.48 76.53 75.59 76.24 185,374 -1.47(-1.90%)
Oct 05, 2007 77.09 77.87 76.30 77.71 332,276 +3.56(+4.80%)
Oct 04, 2007 73.16 74.38 71.84 74.15 390,555 +0.95(+1.30%)
Oct 03, 2007 74.82 75.40 72.95 73.20 335,958 -4.47(-5.75%)
Oct 02, 2007 78.64 78.76 77.04 77.66 298,883 +1.73(+2.28%)
Oct 01, 2007 74.62 76.74 74.62 75.93 191,341 +2.01(+2.72%)
Sep 28, 2007 75.14 75.55 73.53 73.92 339,132 -0.99(-1.32%)
Sep 27, 2007 73.85 75.00 73.53 74.92 238,954 +2.23(+3.07%)
Sep 26, 2007 72.22 73.28 71.83 72.69 202,260 +0.86(+1.20%)
Sep 25, 2007 70.88 71.99 70.53 71.83 123,032 +0.24(+0.33%)
Sep 24, 2007 71.44 72.21 70.88 71.59 146,140 +1.85(+2.65%)
Sep 21, 2007 68.91 69.74 68.79 69.74 102,590 +2.07(+3.06%)
Sep 20, 2007 68.09 68.53 67.30 67.67 129,126 -0.31(-0.45%)
Sep 19, 2007 68.37 69.44 67.68 67.98 224,099 +0.24(+0.36%)
Sep 18, 2007 65.05 67.92 64.77 67.73 147,410 +3.39(+5.26%)
Sep 17, 2007 64.55 64.72 63.86 64.35 61,198 -0.45(-0.69%)
Sep 14, 2007 63.87 65.14 63.80 64.80 63,357 +1.00(+1.57%)
Sep 13, 2007 63.45 64.28 63.31 63.80 65,388 +0.69(+1.09%)
Sep 12, 2007 62.42 63.37 62.22 63.11 75,546 +0.12(+0.19%)
Sep 11, 2007 62.39 63.00 62.10 62.99 108,938 +1.09(+1.76%)
Sep 10, 2007 62.46 62.46 60.75 61.91 138,522 +0.95(+1.56%)
Sep 07, 2007 61.02 61.68 60.53 60.95 218,385 -1.62(-2.59%)
Sep 06, 2007 62.77 62.98 61.94 62.57 130,650 +0.72(+1.16%)
Sep 05, 2007 62.30 62.51 61.49 61.86 117,572 -1.72(-2.70%)
Sep 04, 2007 62.38 63.80 62.38 63.57 100,686 +1.16(+1.85%)
Aug 31, 2007 62.85 63.57 62.28 62.42 164,551 +1.84(+3.04%)
Aug 30, 2007 60.32 61.35 59.99 60.57 77,069 -0.61(-1.00%)
Aug 29, 2007 59.66 61.43 59.51 61.19 171,153 +2.76(+4.72%)
Aug 28, 2007 60.41 60.48 58.12 58.43 186,135 -4.97(-7.84%)
Aug 27, 2007 60.47 63.81 60.42 63.40 179,660 +4.43(+7.51%)
Aug 24, 2007 57.34 59.07 57.24 58.98 164,932 +2.03(+3.57%)
Aug 23, 2007 56.97 57.18 55.79 56.94 105,129 +0.08(+0.13%)
Aug 22, 2007 55.14 56.86 55.00 56.86 116,811 +4.20(+7.97%)
Aug 21, 2007 52.90 53.31 52.56 52.67 76,815 +0.46(+0.87%)
Aug 20, 2007 52.16 52.46 51.27 52.21 96,242 +1.06(+2.06%)
Aug 17, 2007 54.05 54.05 49.46 51.15 86,973 +2.01(+4.09%)
Aug 16, 2007 48.44 49.15 45.68 49.15 300,280 -1.30(-2.58%)
Aug 15, 2007 51.79 52.68 50.30 50.45 130,396 -2.16(-4.10%)
Aug 14, 2007 54.17 54.23 52.53 52.60 46,089 -1.33(-2.47%)
Aug 13, 2007 54.56 54.74 53.93 53.93 47,994 -0.20(-0.38%)
Aug 10, 2007 53.23 54.23 52.57 54.14 215,719 -0.08(-0.15%)
Aug 09, 2007 55.01 55.68 54.12 54.22 103,225 -1.61(-2.89%)
Aug 08, 2007 55.43 56.69 55.39 55.83 94,083 +1.90(+3.51%)
Aug 07, 2007 53.55 54.43 53.16 53.93 76,942 +0.83(+1.57%)
Aug 06, 2007 54.19 54.30 52.58 53.10 55,104 -3.31(-5.86%)
Aug 03, 2007 56.41 56.41 56.41 56.41 0 +0.00(+0.00%)
Aug 02, 2007 56.29 56.60 55.92 56.41 46,851 -0.22(-0.39%)
Aug 01, 2007 58.04 58.04 55.31 56.63 139,538 -1.46(-2.52%)
Jul 31, 2007 59.23 59.31 57.76 58.09 147,537 +0.26(+0.45%)
Jul 30, 2007 57.02 57.97 56.71 57.83 77,958 +1.84(+3.29%)
Jul 27, 2007 56.00 56.99 55.29 55.99 94,337 -0.28(-0.50%)
Jul 26, 2007 57.42 57.94 54.90 56.27 191,468 -2.64(-4.48%)
Jul 25, 2007 59.15 59.46 58.17 58.91 59,421 +0.94(+1.62%)
Jul 24, 2007 58.79 59.22 57.96 57.98 68,055 -1.11(-1.88%)
Jul 23, 2007 58.71 59.25 58.64 59.09 84,180 +1.76(+3.06%)
Jul 20, 2007 57.96 57.96 57.03 57.33 64,119 -0.09(-0.15%)
Jul 19, 2007 57.10 57.46 57.05 57.42 80,244 +0.95(+1.67%)
Jul 18, 2007 56.51 56.90 55.80 56.47 91,671 -0.91(-1.59%)
Jul 17, 2007 57.44 58.09 56.84 57.38 96,623 +0.07(+0.12%)
Jul 16, 2007 57.49 57.88 57.20 57.31 66,277 -0.83(-1.42%)
Jul 13, 2007 57.95 58.26 57.85 58.14 34,535 +0.39(+0.67%)
Jul 12, 2007 57.10 57.78 57.10 57.75 51,549 +1.06(+1.88%)
Jul 11, 2007 56.45 56.77 56.16 56.69 74,276 +0.24(+0.42%)
Jul 10, 2007 56.57 57.10 56.34 56.45 84,180 -0.76(-1.34%)
Jul 09, 2007 56.87 57.38 56.87 57.22 110,716 +0.97(+1.72%)
Jul 06, 2007 55.64 56.44 55.37 56.25 69,070 +1.04(+1.88%)
Jul 05, 2007 54.99 55.43 54.90 55.21 53,453 +0.02(+0.03%)
Jul 03, 2007 54.74 55.29 54.58 55.19 34,535 +1.07(+1.98%)
Jul 02, 2007 53.42 54.25 53.35 54.12 38,979 +1.12(+2.11%)
Jun 29, 2007 52.86 53.54 52.71 53.01 32,376 -0.24(-0.44%)
Jun 28, 2007 52.97 53.40 52.97 53.24 24,124 +0.53(+1.00%)
Jun 27, 2007 51.98 52.71 51.88 52.71 16,759 +0.77(+1.49%)
Jun 26, 2007 52.67 52.67 51.87 51.94 24,504 -0.41(-0.78%)
Jun 25, 2007 52.78 53.12 52.29 52.35 38,598 -0.65(-1.23%)
Jun 22, 2007 53.48 53.75 52.81 53.01 34,408 -0.55(-1.03%)
Jun 21, 2007 53.01 53.76 52.78 53.56 47,994 +1.65(+3.19%)
Jun 20, 2007 52.64 52.92 51.90 51.90 55,993 -0.28(-0.53%)
Jun 19, 2007 51.74 52.41 51.59 52.18 35,932 +0.39(+0.76%)
Jun 18, 2007 51.57 51.93 51.31 51.78 46,343 +1.06(+2.10%)
Jun 15, 2007 50.41 50.80 50.41 50.72 56,374 +1.20(+2.42%)
Jun 14, 2007 49.11 49.67 49.11 49.52 43,423 +0.86(+1.76%)
Jun 13, 2007 48.28 48.67 48.15 48.67 15,744 +1.03(+2.17%)
Jun 12, 2007 47.41 48.39 47.41 47.63 15,998 -0.88(-1.82%)
Jun 11, 2007 48.16 48.83 48.00 48.52 40,249 +0.32(+0.65%)
Jun 08, 2007 47.49 48.20 47.35 48.20 51,041 +1.39(+2.98%)
Jun 07, 2007 47.95 48.64 46.81 46.81 25,901 -0.65(-1.36%)
Jun 06, 2007 47.89 47.89 47.31 47.45 10,665 -0.65(-1.36%)
Jun 05, 2007 48.44 48.44 47.71 48.11 32,503 +0.30(+0.63%)
Jun 04, 2007 47.46 47.81 47.40 47.81 21,584 -0.09(-0.18%)
Jun 01, 2007 47.87 48.00 47.70 47.89 31,361 +0.70(+1.49%)
May 31, 2007 47.49 47.53 46.93 47.19 32,884 +0.44(+0.95%)
May 30, 2007 45.76 46.75 45.60 46.75 46,216 +0.16(+0.35%)
May 29, 2007 46.86 47.26 46.09 46.59 44,565 -0.29(-0.62%)
May 25, 2007 46.68 46.92 46.58 46.88 15,236 +1.14(+2.50%)
May 24, 2007 47.09 47.49 45.68 45.74 39,995 -1.48(-3.13%)
May 23, 2007 47.91 48.12 47.21 47.21 19,553 -0.39(-0.82%)
May 22, 2007 47.81 47.81 47.54 47.60 107,034 -0.24(-0.51%)
May 21, 2007 47.81 52.30 47.69 47.85 27,933 +0.30(+0.64%)
May 18, 2007 47.61 47.69 47.48 47.54 7,364 -0.26(-0.55%)
May 17, 2007 47.85 47.90 47.63 47.81 8,252 -0.16(-0.33%)
May 16, 2007 47.59 47.96 47.48 47.96 8,252 +0.79(+1.67%)
May 15, 2007 47.34 47.79 47.18 47.18 7,110 -0.17(-0.35%)
May 14, 2007 47.81 47.85 47.18 47.34 22,219 -0.07(-0.15%)
May 11, 2007 46.52 47.85 46.26 47.41 98,146 +2.42(+5.37%)
May 10, 2007 46.00 46.00 45.00 45.00 62,341 -1.13(-2.44%)
May 09, 2007 45.66 46.18 45.66 46.12 34,662 +0.87(+1.93%)
May 08, 2007 45.36 45.41 45.03 45.25 13,204 -0.51(-1.12%)
May 07, 2007 45.92 45.92 45.48 45.76 18,283 +0.32(+0.69%)
May 04, 2007 45.64 45.74 45.44 45.44 20,314 +0.30(+0.66%)
May 03, 2007 44.85 45.25 44.81 45.15 34,916 +0.76(+1.70%)
May 02, 2007 44.03 44.48 44.03 44.39 17,140 +0.69(+1.57%)
May 01, 2007 43.63 43.70 43.28 43.70 7,110 +0.32(+0.73%)
Apr 30, 2007 44.14 44.26 43.16 43.39 34,916 -0.91(-2.04%)
Apr 27, 2007 44.42 44.58 44.16 44.29 5,967 -0.52(-1.16%)
Apr 26, 2007 44.94 44.94 44.64 44.81 7,618 -0.16(-0.35%)
Apr 25, 2007 44.70 44.97 44.55 44.97 10,665 +0.30(+0.67%)
Apr 24, 2007 44.70 44.70 44.34 44.67 10,538 +0.00(+0.00%)
Apr 23, 2007 44.89 44.89 44.21 44.67 6,729 -0.46(-1.03%)
Apr 20, 2007 44.95 45.21 44.94 45.14 25,647 +0.75(+1.69%)
Apr 19, 2007 43.67 44.62 43.67 44.39 30,726 -0.75(-1.66%)
Apr 18, 2007 45.24 45.43 45.11 45.14 51,295 -0.21(-0.47%)
Apr 17, 2007 45.59 45.68 45.22 45.35 35,805 -0.25(-0.55%)
Apr 16, 2007 45.09 45.66 45.09 45.60 28,187 +0.87(+1.94%)
Apr 13, 2007 44.58 44.74 44.38 44.74 6,475 -0.16(-0.35%)
Apr 12, 2007 44.22 44.90 44.10 44.89 50,787 +0.92(+2.10%)
Apr 11, 2007 44.49 44.50 43.83 43.97 34,281 -0.33(-0.75%)
Apr 10, 2007 44.25 44.43 44.21 44.30 9,903 +0.21(+0.48%)
Apr 09, 2007 43.98 44.18 43.98 44.09 10,538 +0.28(+0.65%)
Apr 05, 2007 43.71 43.81 43.69 43.81 5,967 +0.20(+0.47%)
Apr 04, 2007 43.62 43.71 43.55 43.60 1,142 +0.20(+0.47%)
Apr 03, 2007 43.04 43.48 43.04 43.40 27,552 +0.40(+0.93%)
Apr 02, 2007 42.65 43.03 42.53 42.99 21,330 +0.78(+1.85%)
Mar 30, 2007 42.73 42.73 42.22 42.22 15,109 -0.35(-0.83%)
Mar 29, 2007 42.53 42.57 42.14 42.57 8,887 +0.95(+2.27%)
Mar 28, 2007 41.81 41.86 41.43 41.62 18,918 -0.57(-1.36%)
Mar 27, 2007 42.37 42.38 41.98 42.20 14,728 -0.33(-0.78%)
Mar 26, 2007 42.61 42.61 42.37 42.53 3,174 +0.35(+0.84%)
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.
TOP
Email a Story