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 (%)
May 31, 2007 60.30 60.35 59.59 59.92 25,900 +0.56(+0.95%)
May 30, 2007 58.10 59.36 57.90 59.36 36,400 +0.21(+0.35%)
May 29, 2007 59.50 60.00 58.52 59.15 35,100 -0.37(-0.62%)
May 25, 2007 59.27 59.58 59.14 59.52 12,000 +1.45(+2.50%)
May 24, 2007 59.79 60.30 58.00 58.07 31,500 -1.88(-3.13%)
May 23, 2007 60.83 61.10 59.95 59.95 15,400 -0.49(-0.82%)
May 22, 2007 60.70 60.70 60.36 60.44 84,300 -0.31(-0.51%)
May 21, 2007 60.70 66.40 60.55 60.75 22,000 +0.38(+0.64%)
May 18, 2007 60.45 60.55 60.29 60.37 5,800 -0.33(-0.55%)
May 17, 2007 60.75 60.82 60.47 60.70 6,500 -0.20(-0.33%)
May 16, 2007 60.42 60.90 60.28 60.90 6,500 +1.00(+1.67%)
May 15, 2007 60.11 60.68 59.90 59.90 5,600 -0.21(-0.35%)
May 14, 2007 60.70 60.75 59.90 60.11 17,500 -0.09(-0.15%)
May 11, 2007 59.06 60.75 58.74 60.20 77,300 +3.07(+5.37%)
May 10, 2007 58.40 58.40 57.13 57.13 49,100 -1.43(-2.44%)
May 09, 2007 57.98 58.63 57.98 58.56 27,300 +1.11(+1.93%)
May 08, 2007 57.59 57.65 57.17 57.45 10,400 -0.65(-1.12%)
May 07, 2007 58.30 58.30 57.75 58.10 14,400 +0.40(+0.69%)
May 04, 2007 57.95 58.08 57.70 57.70 16,000 +0.38(+0.66%)
May 03, 2007 56.95 57.45 56.90 57.32 27,500 +0.96(+1.70%)
May 02, 2007 55.90 56.48 55.90 56.36 13,500 +0.87(+1.57%)
May 01, 2007 55.40 55.49 54.95 55.49 5,600 +0.40(+0.73%)
Apr 30, 2007 56.05 56.20 54.80 55.09 27,500 -1.15(-2.04%)
Apr 27, 2007 56.40 56.60 56.07 56.24 4,700 -0.66(-1.16%)
Apr 26, 2007 57.06 57.06 56.68 56.90 6,000 -0.20(-0.35%)
Apr 25, 2007 56.75 57.10 56.57 57.10 8,400 +0.38(+0.67%)
Apr 24, 2007 56.75 56.75 56.30 56.72 8,300 +0.00(+0.00%)
Apr 23, 2007 57.00 57.00 56.13 56.72 5,300 -0.59(-1.03%)
Apr 20, 2007 57.07 57.40 57.06 57.31 20,200 +0.95(+1.69%)
Apr 19, 2007 55.45 56.65 55.45 56.36 24,200 -0.95(-1.66%)
Apr 18, 2007 57.44 57.68 57.27 57.31 40,400 -0.27(-0.47%)
Apr 17, 2007 57.89 58.00 57.41 57.58 28,200 -0.32(-0.55%)
Apr 16, 2007 57.25 57.98 57.25 57.90 22,200 +1.10(+1.94%)
Apr 13, 2007 56.60 56.80 56.35 56.80 5,100 -0.20(-0.35%)
Apr 12, 2007 56.14 57.01 55.99 57.00 40,000 +1.17(+2.10%)
Apr 11, 2007 56.49 56.50 55.65 55.83 27,000 -0.42(-0.75%)
Apr 10, 2007 56.18 56.41 56.13 56.25 7,800 +0.27(+0.48%)
Apr 09, 2007 55.84 56.10 55.84 55.98 8,300 +0.36(+0.65%)
Apr 05, 2007 55.50 55.62 55.47 55.62 4,700 +0.26(+0.47%)
Apr 04, 2007 55.38 55.50 55.30 55.36 900 +0.26(+0.47%)
Apr 03, 2007 54.65 55.20 54.65 55.10 21,700 +0.51(+0.93%)
Apr 02, 2007 54.15 54.64 54.00 54.59 16,800 +0.99(+1.85%)
Mar 30, 2007 54.25 54.25 53.60 53.60 11,900 -0.45(-0.83%)
Mar 29, 2007 54.00 54.05 53.50 54.05 7,000 +1.20(+2.27%)
Mar 28, 2007 53.09 53.15 52.60 52.85 14,900 -0.73(-1.36%)
Mar 27, 2007 53.80 53.81 53.30 53.58 11,600 -0.42(-0.78%)
Mar 26, 2007 54.10 54.10 53.80 54.00 2,500 +0.45(+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.