S&P China SPDR (NY: GXC )

115.74 USD -0.63 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 67.35 68.19 66.59 67.35 171,856 -0.93(-1.36%)
May 27, 2010 65.84 68.31 65.84 68.28 121,549 +3.44(+5.31%)
May 26, 2010 65.32 66.38 64.58 64.84 70,654 -0.14(-0.22%)
May 25, 2010 62.88 64.98 62.55 64.98 369,337 -0.66(-1.01%)
May 24, 2010 65.90 66.49 65.40 65.64 73,188 +0.51(+0.78%)
May 21, 2010 61.85 65.17 61.70 65.13 288,581 +2.31(+3.68%)
May 20, 2010 63.02 64.15 62.70 62.82 233,194 -2.81(-4.28%)
May 19, 2010 65.45 66.08 64.60 65.63 145,525 -0.57(-0.85%)
May 18, 2010 67.87 67.92 65.81 66.19 143,273 -0.76(-1.14%)
May 17, 2010 67.00 67.25 65.51 66.96 211,029 -0.50(-0.74%)
May 14, 2010 67.46 68.11 66.57 67.46 91,651 -1.05(-1.53%)
May 13, 2010 68.94 69.34 68.45 68.51 90,131 -0.47(-0.68%)
May 12, 2010 68.25 69.19 68.25 68.98 61,300 +0.55(+0.80%)
May 11, 2010 69.09 69.31 68.24 68.43 144,911 -0.87(-1.25%)
May 10, 2010 68.71 69.31 68.61 69.30 147,404 +3.70(+5.65%)
May 07, 2010 66.05 66.94 60.00 65.60 433,874 +14.51(+28.40%)
May 06, 2010 67.51 67.81 44.00 51.08 150 -16.99(-24.95%)
May 05, 2010 68.15 69.07 67.46 68.07 125,500 -0.92(-1.33%)
May 04, 2010 70.25 70.25 68.53 68.99 163,817 -2.70(-3.77%)
May 03, 2010 71.23 71.85 70.82 71.69 65,653 +0.46(+0.65%)
Apr 30, 2010 72.13 72.17 70.99 71.23 44,180 -0.50(-0.70%)
Apr 29, 2010 71.00 71.93 71.00 71.73 70,743 +0.67(+0.94%)
Apr 28, 2010 71.07 71.25 70.25 71.06 73,904 +0.69(+0.98%)
Apr 27, 2010 71.75 72.04 70.10 70.37 127,950 -2.52(-3.46%)
Apr 26, 2010 72.94 73.31 72.87 72.89 47,684 +0.12(+0.16%)
Apr 23, 2010 72.19 72.91 72.03 72.77 34,121 +0.15(+0.21%)
Apr 22, 2010 71.80 72.75 71.48 72.62 92,450 +0.35(+0.48%)
Apr 21, 2010 72.78 72.78 71.78 72.27 46,731 -0.95(-1.30%)
Apr 20, 2010 73.15 73.25 72.62 73.22 55,262 +1.22(+1.69%)
Apr 19, 2010 71.69 72.20 71.17 72.00 119,401 -0.61(-0.84%)
Apr 16, 2010 73.81 73.81 72.11 72.61 107,793 -2.54(-3.38%)
Apr 15, 2010 74.90 75.41 74.90 75.15 113,470 -0.51(-0.67%)
Apr 14, 2010 75.11 75.71 74.96 75.66 48,370 +0.80(+1.07%)
Apr 13, 2010 74.59 74.86 74.07 74.86 49,670 -0.34(-0.45%)
Apr 12, 2010 75.08 75.39 75.02 75.20 89,389 -0.94(-1.23%)
Apr 09, 2010 75.60 76.14 75.55 76.14 69,689 +1.00(+1.33%)
Apr 08, 2010 74.63 75.44 74.05 75.14 52,435 +0.45(+0.60%)
Apr 07, 2010 75.03 75.06 74.10 74.69 151,419 -0.28(-0.37%)
Apr 06, 2010 74.48 74.97 74.32 74.97 191,552 +0.15(+0.20%)
Apr 05, 2010 74.42 75.05 74.08 74.82 180,361 +0.88(+1.19%)
Apr 01, 2010 73.20 73.94 73.94 73.94 86,100 +1.91(+2.65%)
Mar 31, 2010 72.21 72.55 71.89 72.03 38,597 -0.64(-0.88%)
Mar 30, 2010 72.49 72.96 72.33 72.67 72,042 +0.69(+0.96%)
Mar 29, 2010 71.40 72.13 71.40 71.98 99,123 +0.92(+1.29%)
Mar 26, 2010 70.80 71.50 70.43 71.06 34,806 +1.26(+1.81%)
Mar 25, 2010 70.69 70.95 69.63 69.80 66,763 -0.89(-1.26%)
Mar 24, 2010 70.99 70.99 70.31 70.69 65,262 -0.75(-1.05%)
Mar 23, 2010 71.29 71.61 70.99 71.44 57,762 -0.16(-0.22%)
Mar 22, 2010 70.66 71.66 70.52 71.60 61,774 +0.07(+0.10%)
Mar 19, 2010 72.36 72.36 71.36 71.53 34,085 -0.70(-0.97%)
Mar 18, 2010 72.32 72.32 71.79 72.23 45,527 -0.16(-0.22%)
Mar 17, 2010 72.28 72.81 72.19 72.39 53,687 +0.78(+1.09%)
Mar 16, 2010 71.25 71.68 70.92 71.61 53,354 +0.29(+0.41%)
Mar 15, 2010 71.10 71.57 71.02 71.32 135,565 -0.65(-0.90%)
Mar 12, 2010 72.38 72.38 71.64 71.97 88,356 -0.47(-0.65%)
Mar 11, 2010 71.95 72.47 71.50 72.44 81,288 +0.03(+0.04%)
Mar 10, 2010 71.88 72.73 71.88 72.41 45,707 +0.42(+0.58%)
Mar 09, 2010 71.49 72.43 71.49 71.99 65,128 +0.36(+0.50%)
Mar 08, 2010 71.39 71.85 71.39 71.63 81,273 +0.50(+0.70%)
Mar 05, 2010 70.53 71.13 70.19 71.13 91,438 +1.75(+2.52%)
Mar 04, 2010 69.73 69.80 69.12 69.38 122,066 -0.88(-1.25%)
Mar 03, 2010 70.43 70.99 70.21 70.26 36,854 -0.12(-0.17%)
Mar 02, 2010 70.70 70.91 70.20 70.38 50,416 +0.44(+0.63%)
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.