MENU

S&P China SPDR (NY: GXC )

81.17 -0.43 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 69.29 69.93 69.18 69.55 67,149 -0.08(-0.11%)
Aug 30, 2010 69.98 70.07 69.45 69.63 55,095 -0.54(-0.78%)
Aug 27, 2010 69.18 70.35 68.92 70.17 29,879 +1.17(+1.70%)
Aug 26, 2010 69.60 69.76 68.88 69.00 74,549 -0.49(-0.71%)
Aug 25, 2010 69.00 69.59 68.50 69.49 116,116 -0.24(-0.34%)
Aug 24, 2010 69.83 70.07 69.15 69.73 150,896 -0.75(-1.06%)
Aug 23, 2010 70.96 71.01 70.38 70.48 108,292 -0.84(-1.18%)
Aug 20, 2010 71.07 71.37 70.59 71.32 22,266 +0.21(+0.30%)
Aug 19, 2010 71.57 71.66 70.64 71.11 77,964 -0.36(-0.50%)
Aug 18, 2010 71.39 71.92 71.09 71.47 97,268 -0.28(-0.39%)
Aug 17, 2010 71.80 72.24 71.61 71.75 256,742 +0.64(+0.90%)
Aug 16, 2010 70.80 71.47 70.72 71.11 284,450 +0.54(+0.77%)
Aug 13, 2010 70.57 70.70 70.26 70.57 101,940 +0.52(+0.74%)
Aug 12, 2010 69.98 70.42 69.34 70.05 106,697 -0.30(-0.43%)
Aug 11, 2010 70.84 70.84 70.13 70.35 110,806 -2.03(-2.80%)
Aug 10, 2010 72.46 72.57 71.75 72.38 124,903 -1.31(-1.78%)
Aug 09, 2010 73.55 73.71 73.28 73.69 146,051 +0.49(+0.67%)
Aug 06, 2010 73.20 73.20 72.28 73.20 119,795 -0.18(-0.25%)
Aug 05, 2010 72.99 73.38 72.74 73.38 309,150 -0.09(-0.12%)
Aug 04, 2010 73.30 73.69 72.92 73.47 400,797 +0.09(+0.12%)
Aug 03, 2010 72.78 73.49 72.45 73.38 309,055 -0.11(-0.15%)
Aug 02, 2010 72.89 73.73 72.82 73.49 51,674 +1.81(+2.53%)
Jul 30, 2010 71.67 71.87 70.50 71.67 42,390 +0.36(+0.50%)
Jul 29, 2010 71.64 71.85 70.64 71.32 55,871 -0.02(-0.03%)
Jul 28, 2010 71.37 71.58 70.91 71.34 28,563 +0.09(+0.13%)
Jul 27, 2010 71.83 71.86 70.83 71.25 300,840 -0.40(-0.56%)
Jul 26, 2010 71.19 71.79 70.94 71.65 187,105 +0.02(+0.03%)
Jul 23, 2010 71.03 71.67 70.42 71.63 48,886 +0.55(+0.77%)
Jul 22, 2010 70.79 71.33 70.35 71.08 102,608 +1.95(+2.82%)
Jul 21, 2010 70.19 70.19 68.88 69.13 25,982 -0.46(-0.66%)
Jul 20, 2010 68.22 69.59 68.00 69.59 274,801 +1.87(+2.77%)
Jul 19, 2010 67.82 67.85 67.11 67.72 43,318 +0.61(+0.90%)
Jul 16, 2010 67.11 68.03 66.97 67.11 38,460 -1.80(-2.61%)
Jul 15, 2010 68.55 68.91 67.76 68.91 37,819 -0.80(-1.15%)
Jul 14, 2010 69.51 69.78 69.10 69.71 55,168 -0.44(-0.63%)
Jul 13, 2010 69.73 70.31 69.68 70.15 18,614 +0.65(+0.94%)
Jul 12, 2010 69.95 69.97 69.21 69.50 39,751 -0.22(-0.32%)
Jul 09, 2010 69.72 69.76 68.82 69.72 60,040 +1.09(+1.60%)
Jul 08, 2010 68.49 68.69 68.03 68.63 39,741 +0.07(+0.10%)
Jul 07, 2010 66.89 68.63 66.83 68.56 43,809 +1.05(+1.56%)
Jul 06, 2010 67.82 68.52 66.99 67.51 36,453 +0.81(+1.21%)
Jul 02, 2010 66.70 67.30 66.23 66.70 27,712 -0.41(-0.61%)
Jul 01, 2010 66.73 67.13 65.74 67.11 50,516 +0.35(+0.52%)
Jun 30, 2010 67.28 67.85 66.67 66.76 58,909 -0.04(-0.06%)
Jun 29, 2010 67.72 67.96 66.55 66.80 115,159 -3.41(-4.86%)
Jun 25, 2010 70.21 70.40 69.32 70.21 40,896 +0.65(+0.94%)
Jun 24, 2010 70.11 70.14 69.34 69.56 29,832 -0.98(-1.40%)
Jun 23, 2010 70.87 70.87 69.93 70.54 105,837 +0.57(+0.81%)
Jun 22, 2010 70.80 71.19 69.80 69.97 61,957 -1.08(-1.52%)
Jun 21, 2010 71.21 71.82 70.46 71.05 95,403 +2.00(+2.90%)
Jun 18, 2010 69.05 69.30 68.81 69.05 66,632 -0.28(-0.40%)
Jun 17, 2010 69.70 69.83 68.77 69.33 229,885 -0.69(-0.99%)
Jun 16, 2010 69.45 70.25 69.32 70.02 67,223 +0.05(+0.08%)
Jun 15, 2010 68.88 69.98 68.57 69.97 157,390 +1.84(+2.69%)
Jun 14, 2010 68.94 69.30 67.92 68.13 60,718 -0.26(-0.38%)
Jun 11, 2010 67.05 68.44 66.83 68.39 56,866 +0.58(+0.86%)
Jun 10, 2010 67.19 67.91 66.84 67.81 69,621 +1.56(+2.35%)
Jun 09, 2010 66.80 67.52 65.86 66.25 111,687 +0.10(+0.15%)
Jun 08, 2010 65.45 66.26 64.72 66.15 41,158 +1.10(+1.69%)
Jun 07, 2010 65.90 66.23 64.86 65.05 49,693 -0.70(-1.06%)
Jun 04, 2010 65.75 66.99 65.38 65.75 55,754 -1.79(-2.65%)
Jun 03, 2010 67.99 67.99 66.70 67.54 45,506 -0.24(-0.35%)
Jun 02, 2010 66.65 67.90 66.07 67.78 155,181 +1.86(+2.82%)
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