S&P China SPDR (NY: GXC )

112.79 USD +0.99 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 77.70 77.93 77.36 77.52 42,587 +0.00(+0.00%)
May 29, 2008 75.99 77.92 75.93 77.52 33,736 +1.17(+1.53%)
May 28, 2008 76.99 77.00 75.45 76.35 40,605 -0.45(-0.59%)
May 27, 2008 76.50 76.89 74.87 76.80 63,030 +0.05(+0.06%)
May 26, 2008 77.54 77.66 76.37 76.75 0 +0.00(+0.00%)
May 23, 2008 77.54 77.66 76.37 76.75 82,756 -2.41(-3.04%)
May 22, 2008 79.84 79.84 78.59 79.16 20,116 +0.66(+0.84%)
May 21, 2008 81.00 81.02 78.50 78.50 25,701 -0.30(-0.38%)
May 20, 2008 81.04 81.04 78.20 78.80 88,136 -3.44(-4.18%)
May 19, 2008 82.95 83.29 81.98 82.24 45,018 +0.40(+0.49%)
May 16, 2008 82.36 82.36 81.40 81.84 32,163 +0.19(+0.23%)
May 15, 2008 81.56 81.89 80.60 81.65 21,271 +1.02(+1.27%)
May 14, 2008 80.99 81.65 80.42 80.63 30,761 +0.51(+0.64%)
May 13, 2008 80.72 80.72 79.20 80.12 22,660 +1.38(+1.76%)
May 12, 2008 78.65 78.93 77.55 78.74 42,112 +0.14(+0.18%)
May 09, 2008 78.95 78.95 78.00 78.60 49,828 -1.41(-1.76%)
May 08, 2008 80.42 80.44 79.24 80.01 80,840 +1.00(+1.27%)
May 07, 2008 83.31 83.31 79.00 79.01 97,796 -5.08(-6.04%)
May 06, 2008 81.54 84.25 81.54 84.09 34,283 +1.50(+1.82%)
May 05, 2008 84.65 84.65 82.59 82.59 53,420 -1.10(-1.32%)
May 02, 2008 84.52 84.52 83.00 83.69 101,253 +0.85(+1.03%)
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.