S&P China SPDR (NY: GXC )

121.46 USD -4.17 (-3.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 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%)
Sep 02, 2008 64.96 64.96 62.97 63.18 187,604 -1.58(-2.44%)
Aug 29, 2008 65.08 65.10 64.47 64.76 8,984 -0.24(-0.37%)
Aug 28, 2008 65.00 65.40 64.69 65.00 37,547 -0.66(-1.00%)
Aug 27, 2008 64.84 65.85 64.84 65.66 31,020 +2.23(+3.51%)
Aug 26, 2008 63.82 63.82 63.30 63.43 36,822 +0.92(+1.47%)
Aug 25, 2008 64.63 64.63 62.51 62.51 69,964 -0.71(-1.12%)
Aug 22, 2008 62.80 63.35 62.66 63.22 30,047 +0.88(+1.41%)
Aug 21, 2008 63.00 63.00 61.34 62.34 57,545 -0.81(-1.28%)
Aug 20, 2008 61.76 63.19 61.76 63.15 46,491 +3.10(+5.16%)
Aug 19, 2008 59.19 60.20 59.19 60.05 35,895 -0.78(-1.28%)
Aug 18, 2008 61.78 62.06 60.71 60.83 17,194 -1.43(-2.30%)
Aug 15, 2008 62.38 62.67 62.05 62.26 0 -1.00(-1.58%)
Aug 14, 2008 62.65 63.57 61.68 63.26 41,748 +1.55(+2.51%)
Aug 13, 2008 62.40 62.40 61.03 61.71 42,571 -0.69(-1.11%)
Aug 12, 2008 64.01 64.01 62.03 62.40 51,382 -1.92(-2.99%)
Aug 11, 2008 65.40 65.40 63.42 64.32 27,825 -1.70(-2.57%)
Aug 08, 2008 65.47 66.10 63.73 66.02 41,582 +1.10(+1.69%)
Aug 07, 2008 68.50 68.50 64.57 64.92 49,694 -3.56(-5.20%)
Aug 06, 2008 66.52 68.65 66.52 68.48 6,835 +0.54(+0.79%)
Aug 05, 2008 66.18 68.08 66.18 67.94 32,849 +1.43(+2.15%)
Aug 04, 2008 69.62 69.62 66.51 66.51 16,059 -2.45(-3.55%)
Aug 01, 2008 67.76 69.79 67.76 68.96 9,815 +0.73(+1.07%)
Jul 31, 2008 68.68 69.95 68.01 68.23 36,504 -2.57(-3.63%)
Jul 30, 2008 71.70 71.70 69.59 70.80 38,307 +1.19(+1.71%)
Jul 29, 2008 69.61 69.61 67.35 69.61 31,992 +1.96(+2.90%)
Jul 28, 2008 69.99 69.99 67.65 67.65 32,921 -1.75(-2.52%)
Jul 25, 2008 69.35 69.89 68.58 69.40 62,414 +0.70(+1.02%)
Jul 24, 2008 72.74 72.74 68.10 68.70 58,721 -3.07(-4.28%)
Jul 23, 2008 72.75 72.75 71.29 71.77 40,818 +0.91(+1.28%)
Jul 22, 2008 69.01 70.87 68.74 70.86 36,553 +1.13(+1.62%)
Jul 21, 2008 70.90 70.90 69.62 69.73 24,582 +0.55(+0.80%)
Jul 18, 2008 68.90 69.70 68.60 69.18 30,263 +0.68(+0.99%)
Jul 17, 2008 69.58 69.58 68.17 68.50 30,418 -0.10(-0.15%)
Jul 16, 2008 64.63 68.60 64.63 68.60 20,055 +3.27(+5.01%)
Jul 15, 2008 65.96 66.40 64.00 65.33 31,552 -1.98(-2.94%)
Jul 14, 2008 67.58 69.50 67.13 67.31 25,870 -0.86(-1.26%)
Jul 11, 2008 68.23 69.00 67.07 68.17 32,479 -0.09(-0.13%)
Jul 10, 2008 66.26 68.26 66.26 68.26 25,812 +2.10(+3.17%)
Jul 09, 2008 69.20 69.20 66.16 66.16 40,247 -1.41(-2.09%)
Jul 08, 2008 65.58 67.57 65.34 67.57 84,544 +0.58(+0.87%)
Jul 07, 2008 64.92 67.64 64.92 66.99 157,121 +2.20(+3.40%)
Jul 04, 2008 66.38 66.38 63.66 64.79 68,132 +0.00(+0.00%)
Jul 03, 2008 66.38 66.38 63.66 64.79 68,132 +0.26(+0.40%)
Jul 02, 2008 67.01 67.01 64.42 64.53 113,412 -2.47(-3.69%)
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.