S&P China SPDR (NY: GXC )

117.57 USD +1.66 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 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%)
Feb 02, 2009 39.46 40.10 39.11 39.60 74,645 -0.25(-0.63%)
Jan 30, 2009 40.64 40.85 39.55 39.85 0 +0.55(+1.40%)
Jan 29, 2009 40.34 40.34 39.30 39.30 32,154 -2.17(-5.23%)
Jan 28, 2009 40.96 41.61 40.64 41.47 67,526 +1.50(+3.75%)
Jan 27, 2009 39.22 40.19 39.22 39.97 27,654 +0.45(+1.14%)
Jan 26, 2009 38.48 40.00 38.48 39.52 26,877 +0.60(+1.54%)
Jan 23, 2009 37.73 39.29 37.19 38.92 26,629 +0.60(+1.57%)
Jan 22, 2009 38.40 39.66 37.30 38.32 28,326 -1.42(-3.57%)
Jan 21, 2009 38.47 39.74 37.89 39.74 59,864 +1.97(+5.22%)
Jan 20, 2009 40.37 40.37 37.77 37.77 58,843 -3.08(-7.54%)
Jan 16, 2009 40.83 41.11 39.78 40.85 27,055 +0.51(+1.26%)
Jan 15, 2009 39.78 40.66 38.50 40.34 81,318 +0.62(+1.56%)
Jan 14, 2009 40.60 40.60 39.18 39.72 25,298 -0.86(-2.12%)
Jan 13, 2009 40.53 40.93 40.08 40.58 28,905 -0.46(-1.12%)
Jan 12, 2009 42.05 42.05 40.45 41.04 63,450 -2.08(-4.82%)
Jan 09, 2009 44.01 44.01 42.79 43.12 90,474 -1.58(-3.53%)
Jan 08, 2009 44.08 44.70 43.51 44.70 35,704 -0.63(-1.39%)
Jan 07, 2009 46.30 46.58 45.12 45.33 99,519 -3.41(-7.00%)
Jan 06, 2009 49.05 49.25 48.24 48.74 69,520 +0.17(+0.35%)
Jan 05, 2009 48.73 49.10 48.22 48.57 119,340 +0.38(+0.79%)
Jan 02, 2009 46.79 48.30 46.38 48.19 0 +2.93(+6.47%)
Jan 01, 2009 44.85 45.45 44.44 45.26 0 +0.00(+0.00%)
Dec 31, 2008 44.85 45.45 44.44 45.26 34,436 +0.52(+1.16%)
Dec 30, 2008 43.95 44.75 43.95 44.74 28,682 +0.72(+1.64%)
Dec 29, 2008 43.35 44.69 43.35 44.02 91,405 +0.58(+1.34%)
Dec 26, 2008 44.72 44.72 43.20 43.44 18,094 -0.27(-0.62%)
Dec 24, 2008 43.31 43.71 42.84 43.71 19,447 +0.92(+2.15%)
Dec 23, 2008 43.27 43.73 42.79 42.79 92,548 -2.10(-4.68%)
Dec 22, 2008 45.43 45.49 44.16 44.89 43,657 -2.14(-4.55%)
Dec 19, 2008 47.10 47.25 46.40 47.03 33,171 +0.16(+0.34%)
Dec 18, 2008 48.69 48.69 46.57 46.87 42,341 -0.98(-2.05%)
Dec 17, 2008 47.76 48.50 47.57 47.85 39,428 -0.09(-0.19%)
Dec 16, 2008 45.52 48.00 45.52 47.94 36,583 +3.26(+7.30%)
Dec 15, 2008 45.86 45.86 44.36 44.68 40,228 -0.97(-2.12%)
Dec 12, 2008 44.27 45.98 44.06 45.65 60,052 -0.16(-0.35%)
Dec 11, 2008 47.12 47.78 45.56 45.81 40,769 -1.62(-3.42%)
Dec 10, 2008 47.70 47.75 46.57 47.43 87,476 +2.90(+6.51%)
Dec 09, 2008 45.18 46.30 44.37 44.53 47,878 -1.88(-4.05%)
Dec 08, 2008 45.90 46.87 45.00 46.41 130,325 +3.43(+7.98%)
Dec 05, 2008 40.73 42.98 40.10 42.98 53,873 +2.70(+6.70%)
Dec 04, 2008 41.04 41.54 39.27 40.28 63,495 -1.70(-4.05%)
Dec 03, 2008 40.80 42.24 39.33 41.98 34,563 +1.33(+3.27%)
Dec 02, 2008 39.58 40.65 39.02 40.65 61,146 +2.89(+7.65%)
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.