S&P China SPDR (NY: GXC )

117.80 USD +2.97 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.