S&P China SPDR (NY: GXC )

129.76 USD -0.19 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 66.86 67.28 65.50 66.69 261,577 -0.45(-0.67%)
Sep 29, 2009 67.20 67.46 66.68 67.14 85,865 +0.06(+0.09%)
Sep 28, 2009 66.42 67.50 66.18 67.08 103,487 +0.23(+0.34%)
Sep 25, 2009 66.86 67.46 66.51 66.85 59,928 +0.14(+0.21%)
Sep 24, 2009 67.96 68.10 66.20 66.71 161,701 -1.81(-2.64%)
Sep 23, 2009 69.29 69.63 68.52 68.52 117,930 -0.96(-1.38%)
Sep 22, 2009 69.47 69.70 69.24 69.48 88,095 +0.42(+0.61%)
Sep 21, 2009 69.04 69.15 68.50 69.06 122,140 -0.76(-1.09%)
Sep 18, 2009 69.87 70.08 69.47 69.82 52,284 +0.11(+0.16%)
Sep 17, 2009 70.11 70.75 69.51 69.71 55,939 +0.32(+0.46%)
Sep 16, 2009 69.49 70.31 69.09 69.39 74,972 +1.14(+1.68%)
Sep 15, 2009 69.02 69.02 67.76 68.25 77,954 -0.45(-0.66%)
Sep 14, 2009 67.91 68.81 67.50 68.70 85,093 +0.19(+0.28%)
Sep 11, 2009 69.08 69.24 68.33 68.51 137,129 -0.23(-0.33%)
Sep 10, 2009 68.52 68.85 67.92 68.74 69,172 +0.49(+0.72%)
Sep 09, 2009 67.90 68.49 67.74 68.25 91,287 +0.04(+0.06%)
Sep 08, 2009 68.33 68.47 67.70 68.21 107,876 +1.86(+2.80%)
Sep 04, 2009 65.41 66.40 65.24 66.35 117,703 +1.94(+3.01%)
Sep 03, 2009 63.79 64.41 63.23 64.41 127,564 +2.11(+3.39%)
Sep 02, 2009 62.13 62.93 62.05 62.30 163,445 +0.50(+0.81%)
Sep 01, 2009 63.03 63.75 61.66 61.80 306,188 -1.36(-2.15%)
Aug 31, 2009 62.97 63.35 62.66 63.16 200,025 -1.09(-1.70%)
Aug 28, 2009 65.16 65.58 64.11 64.25 181,285 -1.05(-1.61%)
Aug 27, 2009 65.17 65.50 64.25 65.30 65,054 -0.22(-0.34%)
Aug 26, 2009 65.46 66.00 65.25 65.52 55,737 -0.08(-0.12%)
Aug 25, 2009 66.38 66.75 65.59 65.60 268,203 -0.23(-0.35%)
Aug 24, 2009 66.52 66.63 65.59 65.83 175,857 -0.22(-0.34%)
Aug 21, 2009 65.56 66.15 65.03 66.05 187,100 +0.48(+0.74%)
Aug 20, 2009 65.03 65.75 64.90 65.57 100,318 +0.87(+1.34%)
Aug 19, 2009 63.51 64.95 63.32 64.70 298,593 +0.10(+0.15%)
Aug 18, 2009 64.20 64.86 63.99 64.60 240,003 +1.41(+2.22%)
Aug 17, 2009 64.67 64.67 60.00 63.19 493,208 -3.70(-5.52%)
Aug 14, 2009 67.82 68.11 66.15 66.89 68,922 -1.12(-1.65%)
Aug 13, 2009 68.45 68.64 67.47 68.01 95,696 -0.24(-0.35%)
Aug 12, 2009 67.14 68.43 67.10 68.25 79,967 +0.73(+1.08%)
Aug 11, 2009 68.83 68.83 67.00 67.52 71,288 -0.65(-0.95%)
Aug 10, 2009 68.44 68.87 67.75 68.17 56,889 -0.03(-0.04%)
Aug 07, 2009 68.18 68.67 67.42 68.20 120,753 -0.10(-0.15%)
Aug 06, 2009 69.25 69.25 67.72 68.30 154,557 +0.05(+0.07%)
Aug 05, 2009 68.91 68.92 67.42 68.25 182,266 -1.65(-2.36%)
Aug 04, 2009 69.06 70.34 69.06 69.90 59,892 -1.01(-1.42%)
Aug 03, 2009 70.44 71.07 68.63 70.91 115,756 +3.28(+4.85%)
Jul 31, 2009 67.81 68.16 67.36 67.63 88,806 +0.10(+0.15%)
Jul 30, 2009 67.52 68.42 67.52 67.53 97,921 +0.96(+1.44%)
Jul 29, 2009 66.90 67.48 65.86 66.57 176,128 -2.37(-3.44%)
Jul 28, 2009 68.30 68.96 67.68 68.94 152,685 +0.60(+0.88%)
Jul 27, 2009 68.35 68.62 67.48 68.34 133,672 +0.71(+1.05%)
Jul 24, 2009 67.03 67.69 66.51 67.63 116,412 +0.16(+0.24%)
Jul 23, 2009 65.76 67.99 65.54 67.47 526,854 +2.53(+3.90%)
Jul 22, 2009 64.28 65.39 64.00 64.94 123,116 -0.36(-0.55%)
Jul 21, 2009 65.59 65.68 64.24 65.30 215,873 -0.19(-0.29%)
Jul 20, 2009 65.28 65.60 64.79 65.49 157,439 +2.31(+3.66%)
Jul 17, 2009 62.60 63.35 62.60 63.18 58,233 +0.83(+1.33%)
Jul 16, 2009 61.85 62.68 61.51 62.35 123,587 +0.02(+0.03%)
Jul 15, 2009 61.00 62.50 60.88 62.33 118,850 +2.34(+3.90%)
Jul 14, 2009 59.77 59.99 59.29 59.99 92,911 +1.22(+2.08%)
Jul 13, 2009 57.89 58.87 57.14 58.77 63,579 +0.02(+0.03%)
Jul 10, 2009 58.64 58.98 57.89 58.75 39,854 -0.40(-0.68%)
Jul 09, 2009 59.01 59.61 58.70 59.15 50,291 +1.19(+2.05%)
Jul 08, 2009 58.48 59.07 56.94 57.96 208,819 -0.50(-0.86%)
Jul 07, 2009 59.68 60.03 58.46 58.46 271,320 -2.06(-3.40%)
Jul 06, 2009 59.93 60.60 59.30 60.52 68,969 +0.92(+1.54%)
Jul 02, 2009 60.70 60.70 59.52 59.60 92,950 -2.10(-3.40%)
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.