MENU

S&P China SPDR (NY: GXC )

79.36 +1.63 (+2.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 75.14 75.55 73.53 73.92 339,132 -0.99(-1.32%)
Sep 27, 2007 73.85 75.00 73.53 74.92 238,954 +2.23(+3.07%)
Sep 26, 2007 72.22 73.28 71.83 72.69 202,260 +0.86(+1.20%)
Sep 25, 2007 70.88 71.99 70.53 71.83 123,032 +0.24(+0.33%)
Sep 24, 2007 71.44 72.21 70.88 71.59 146,140 +1.85(+2.65%)
Sep 21, 2007 68.91 69.74 68.79 69.74 102,590 +2.07(+3.06%)
Sep 20, 2007 68.09 68.53 67.30 67.67 129,126 -0.31(-0.45%)
Sep 19, 2007 68.37 69.44 67.68 67.98 224,099 +0.24(+0.36%)
Sep 18, 2007 65.05 67.92 64.77 67.73 147,410 +3.39(+5.26%)
Sep 17, 2007 64.55 64.72 63.86 64.35 61,198 -0.45(-0.69%)
Sep 14, 2007 63.87 65.14 63.80 64.80 63,357 +1.00(+1.57%)
Sep 13, 2007 63.45 64.28 63.31 63.80 65,388 +0.69(+1.09%)
Sep 12, 2007 62.42 63.37 62.22 63.11 75,546 +0.12(+0.19%)
Sep 11, 2007 62.39 63.00 62.10 62.99 108,938 +1.09(+1.76%)
Sep 10, 2007 62.46 62.46 60.75 61.91 138,522 +0.95(+1.56%)
Sep 07, 2007 61.02 61.68 60.53 60.95 218,385 -1.62(-2.59%)
Sep 06, 2007 62.77 62.98 61.94 62.57 130,650 +0.72(+1.16%)
Sep 05, 2007 62.30 62.51 61.49 61.86 117,572 -1.72(-2.70%)
Sep 04, 2007 62.38 63.80 62.38 63.57 100,686 +1.16(+1.85%)
Aug 31, 2007 62.85 63.57 62.28 62.42 164,551 +1.84(+3.04%)
Aug 30, 2007 60.32 61.35 59.99 60.57 77,069 -0.61(-1.00%)
Aug 29, 2007 59.66 61.43 59.51 61.19 171,153 +2.76(+4.72%)
Aug 28, 2007 60.41 60.48 58.12 58.43 186,135 -4.97(-7.84%)
Aug 27, 2007 60.47 63.81 60.42 63.40 179,660 +4.43(+7.51%)
Aug 24, 2007 57.34 59.07 57.24 58.98 164,932 +2.03(+3.57%)
Aug 23, 2007 56.97 57.18 55.79 56.94 105,129 +0.08(+0.13%)
Aug 22, 2007 55.14 56.86 55.00 56.86 116,811 +4.20(+7.97%)
Aug 21, 2007 52.90 53.31 52.56 52.67 76,815 +0.46(+0.87%)
Aug 20, 2007 52.16 52.46 51.27 52.21 96,242 +1.06(+2.06%)
Aug 17, 2007 54.05 54.05 49.46 51.15 86,973 +2.01(+4.09%)
Aug 16, 2007 48.44 49.15 45.68 49.15 300,280 -1.30(-2.58%)
Aug 15, 2007 51.79 52.68 50.30 50.45 130,396 -2.16(-4.10%)
Aug 14, 2007 54.17 54.23 52.53 52.60 46,089 -1.33(-2.47%)
Aug 13, 2007 54.56 54.74 53.93 53.93 47,994 -0.20(-0.38%)
Aug 10, 2007 53.23 54.23 52.57 54.14 215,719 -0.08(-0.15%)
Aug 09, 2007 55.01 55.68 54.12 54.22 103,225 -1.61(-2.89%)
Aug 08, 2007 55.43 56.69 55.39 55.83 94,083 +1.90(+3.51%)
Aug 07, 2007 53.55 54.43 53.16 53.93 76,942 +0.83(+1.57%)
Aug 06, 2007 54.19 54.30 52.58 53.10 55,104 -3.31(-5.86%)
Aug 03, 2007 56.41 56.41 56.41 56.41 0 +0.00(+0.00%)
Aug 02, 2007 56.29 56.60 55.92 56.41 46,851 -0.22(-0.39%)
Aug 01, 2007 58.04 58.04 55.31 56.63 139,538 -1.46(-2.52%)
Jul 31, 2007 59.23 59.31 57.76 58.09 147,537 +0.26(+0.45%)
Jul 30, 2007 57.02 57.97 56.71 57.83 77,958 +1.84(+3.29%)
Jul 27, 2007 56.00 56.99 55.29 55.99 94,337 -0.28(-0.50%)
Jul 26, 2007 57.42 57.94 54.90 56.27 191,468 -2.64(-4.48%)
Jul 25, 2007 59.15 59.46 58.17 58.91 59,421 +0.94(+1.62%)
Jul 24, 2007 58.79 59.22 57.96 57.98 68,055 -1.11(-1.88%)
Jul 23, 2007 58.71 59.25 58.64 59.09 84,180 +1.76(+3.06%)
Jul 20, 2007 57.96 57.96 57.03 57.33 64,119 -0.09(-0.15%)
Jul 19, 2007 57.10 57.46 57.05 57.42 80,244 +0.95(+1.67%)
Jul 18, 2007 56.51 56.90 55.80 56.47 91,671 -0.91(-1.59%)
Jul 17, 2007 57.44 58.09 56.84 57.38 96,623 +0.07(+0.12%)
Jul 16, 2007 57.49 57.88 57.20 57.31 66,277 -0.83(-1.42%)
Jul 13, 2007 57.95 58.26 57.85 58.14 34,535 +0.39(+0.67%)
Jul 12, 2007 57.10 57.78 57.10 57.75 51,549 +1.06(+1.88%)
Jul 11, 2007 56.45 56.77 56.16 56.69 74,276 +0.24(+0.42%)
Jul 10, 2007 56.57 57.10 56.34 56.45 84,180 -0.76(-1.34%)
Jul 09, 2007 56.87 57.38 56.87 57.22 110,716 +0.97(+1.72%)
Jul 06, 2007 55.64 56.44 55.37 56.25 69,070 +1.04(+1.88%)
Jul 05, 2007 54.99 55.43 54.90 55.21 53,453 +0.02(+0.03%)
Jul 03, 2007 54.74 55.29 54.58 55.19 34,535 +1.07(+1.98%)
Jul 02, 2007 53.42 54.25 53.35 54.12 38,979 +1.12(+2.11%)
Jun 29, 2007 52.86 53.54 52.71 53.01 32,376 -0.24(-0.44%)
Jun 28, 2007 52.97 53.40 52.97 53.24 24,124 +0.53(+1.00%)
Jun 27, 2007 51.98 52.71 51.88 52.71 16,759 +0.77(+1.49%)
Jun 26, 2007 52.67 52.67 51.87 51.94 24,504 -0.41(-0.78%)
Jun 25, 2007 52.78 53.12 52.29 52.35 38,598 -0.65(-1.23%)
Jun 22, 2007 53.48 53.75 52.81 53.01 34,408 -0.55(-1.03%)
Jun 21, 2007 53.01 53.76 52.78 53.56 47,994 +1.65(+3.19%)
Jun 20, 2007 52.64 52.92 51.90 51.90 55,993 -0.28(-0.53%)
Jun 19, 2007 51.74 52.41 51.59 52.18 35,932 +0.39(+0.76%)
Jun 18, 2007 51.57 51.93 51.31 51.78 46,343 +1.06(+2.10%)
Jun 15, 2007 50.41 50.80 50.41 50.72 56,374 +1.20(+2.42%)
Jun 14, 2007 49.11 49.67 49.11 49.52 43,423 +0.86(+1.76%)
Jun 13, 2007 48.28 48.67 48.15 48.67 15,744 +1.03(+2.17%)
Jun 12, 2007 47.41 48.39 47.41 47.63 15,998 -0.88(-1.82%)
Jun 11, 2007 48.16 48.83 48.00 48.52 40,249 +0.32(+0.65%)
Jun 08, 2007 47.49 48.20 47.35 48.20 51,041 +1.39(+2.98%)
Jun 07, 2007 47.95 48.64 46.81 46.81 25,901 -0.65(-1.36%)
Jun 06, 2007 47.89 47.89 47.31 47.45 10,665 -0.65(-1.36%)
Jun 05, 2007 48.44 48.44 47.71 48.11 32,503 +0.30(+0.63%)
Jun 04, 2007 47.46 47.81 47.40 47.81 21,584 -0.09(-0.18%)
Jun 01, 2007 47.87 48.00 47.70 47.89 31,361 +0.70(+1.49%)
May 31, 2007 47.49 47.53 46.93 47.19 32,884 +0.44(+0.95%)
May 30, 2007 45.76 46.75 45.60 46.75 46,216 +0.16(+0.35%)
May 29, 2007 46.86 47.26 46.09 46.59 44,565 -0.29(-0.62%)
May 25, 2007 46.68 46.92 46.58 46.88 15,236 +1.14(+2.50%)
May 24, 2007 47.09 47.49 45.68 45.74 39,995 -1.48(-3.13%)
May 23, 2007 47.91 48.12 47.21 47.21 19,553 -0.39(-0.82%)
May 22, 2007 47.81 47.81 47.54 47.60 107,034 -0.24(-0.51%)
May 21, 2007 47.81 52.30 47.69 47.85 27,933 +0.30(+0.64%)
May 18, 2007 47.61 47.69 47.48 47.54 7,364 -0.26(-0.55%)
May 17, 2007 47.85 47.90 47.63 47.81 8,252 -0.16(-0.33%)
May 16, 2007 47.59 47.96 47.48 47.96 8,252 +0.79(+1.67%)
May 15, 2007 47.34 47.79 47.18 47.18 7,110 -0.17(-0.35%)
May 14, 2007 47.81 47.85 47.18 47.34 22,219 -0.07(-0.15%)
May 11, 2007 46.52 47.85 46.26 47.41 98,146 +2.42(+5.37%)
May 10, 2007 46.00 46.00 45.00 45.00 62,341 -1.13(-2.44%)
May 09, 2007 45.66 46.18 45.66 46.12 34,662 +0.87(+1.93%)
May 08, 2007 45.36 45.41 45.03 45.25 13,204 -0.51(-1.12%)
May 07, 2007 45.92 45.92 45.48 45.76 18,283 +0.32(+0.69%)
May 04, 2007 45.64 45.74 45.44 45.44 20,314 +0.30(+0.66%)
May 03, 2007 44.85 45.25 44.81 45.15 34,916 +0.76(+1.70%)
May 02, 2007 44.03 44.48 44.03 44.39 17,140 +0.69(+1.57%)
May 01, 2007 43.63 43.70 43.28 43.70 7,110 +0.32(+0.73%)
Apr 30, 2007 44.14 44.26 43.16 43.39 34,916 -0.91(-2.04%)
Apr 27, 2007 44.42 44.58 44.16 44.29 5,967 -0.52(-1.16%)
Apr 26, 2007 44.94 44.94 44.64 44.81 7,618 -0.16(-0.35%)
Apr 25, 2007 44.70 44.97 44.55 44.97 10,665 +0.30(+0.67%)
Apr 24, 2007 44.70 44.70 44.34 44.67 10,538 +0.00(+0.00%)
Apr 23, 2007 44.89 44.89 44.21 44.67 6,729 -0.46(-1.03%)
Apr 20, 2007 44.95 45.21 44.94 45.14 25,647 +0.75(+1.69%)
Apr 19, 2007 43.67 44.62 43.67 44.39 30,726 -0.75(-1.66%)
Apr 18, 2007 45.24 45.43 45.11 45.14 51,295 -0.21(-0.47%)
Apr 17, 2007 45.59 45.68 45.22 45.35 35,805 -0.25(-0.55%)
Apr 16, 2007 45.09 45.66 45.09 45.60 28,187 +0.87(+1.94%)
Apr 13, 2007 44.58 44.74 44.38 44.74 6,475 -0.16(-0.35%)
Apr 12, 2007 44.22 44.90 44.10 44.89 50,787 +0.92(+2.10%)
Apr 11, 2007 44.49 44.50 43.83 43.97 34,281 -0.33(-0.75%)
Apr 10, 2007 44.25 44.43 44.21 44.30 9,903 +0.21(+0.48%)
Apr 09, 2007 43.98 44.18 43.98 44.09 10,538 +0.28(+0.65%)
Apr 05, 2007 43.71 43.81 43.69 43.81 5,967 +0.20(+0.47%)
Apr 04, 2007 43.62 43.71 43.55 43.60 1,142 +0.20(+0.47%)
Apr 03, 2007 43.04 43.48 43.04 43.40 27,552 +0.40(+0.93%)
Apr 02, 2007 42.65 43.03 42.53 42.99 21,330 +0.78(+1.85%)
Mar 30, 2007 42.73 42.73 42.22 42.22 15,109 -0.35(-0.83%)
Mar 29, 2007 42.53 42.57 42.14 42.57 8,887 +0.95(+2.27%)
Mar 28, 2007 41.81 41.86 41.43 41.62 18,918 -0.57(-1.36%)
Mar 27, 2007 42.37 42.38 41.98 42.20 14,728 -0.33(-0.78%)
Mar 26, 2007 42.61 42.61 42.37 42.53 3,174 +0.35(+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.
TOP
Email a Story