S&P China SPDR (NY: GXC )

105.01 USD +1.06 (+1.02%)
Streaming Delayed Price Updated: 12:09 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 45.16 52.02 47.50 52.02 67,407 +4.88(+10.35%)
Sep 29, 2008 54.01 54.01 46.88 47.14 101,202 -7.46(-13.66%)
Sep 26, 2008 53.84 55.25 53.54 54.60 0 -1.11(-1.99%)
Sep 25, 2008 55.80 56.75 54.61 55.71 45,061 +1.28(+2.34%)
Sep 24, 2008 53.29 54.96 53.29 54.43 32,184 +0.79(+1.47%)
Sep 23, 2008 56.30 56.30 53.41 53.64 78,993 -2.08(-3.73%)
Sep 22, 2008 59.88 59.88 53.05 55.72 40,439 -3.55(-5.99%)
Sep 19, 2008 58.44 59.95 56.69 59.27 0 +6.55(+12.42%)
Sep 18, 2008 48.76 52.72 48.21 52.72 78,629 +4.91(+10.27%)
Sep 17, 2008 49.14 51.42 47.81 47.81 98,116 -5.45(-10.23%)
Sep 16, 2008 51.00 53.80 50.29 53.26 173,431 +0.42(+0.80%)
Sep 15, 2008 53.26 55.12 52.83 52.84 123,661 -3.48(-6.19%)
Sep 12, 2008 55.47 56.45 54.65 56.32 27,200 +0.21(+0.37%)
Sep 11, 2008 55.13 56.41 54.34 56.11 54,051 -1.22(-2.13%)
Sep 10, 2008 57.54 57.95 56.51 57.33 24,334 +0.33(+0.58%)
Sep 09, 2008 59.74 59.74 57.00 57.00 34,862 -3.15(-5.24%)
Sep 08, 2008 61.51 61.58 59.09 60.15 48,543 +0.35(+0.59%)
Sep 05, 2008 57.80 59.80 57.57 59.80 0 +1.13(+1.93%)
Sep 04, 2008 61.20 61.20 58.53 58.67 82,720 -2.73(-4.45%)
Sep 03, 2008 62.00 62.34 61.12 61.40 37,683 -1.78(-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.