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 (%)
Mar 31, 2008 68.34 69.50 68.34 69.07 44,755 -0.25(-0.36%)
Mar 28, 2008 68.91 70.13 68.91 69.32 28,600 +2.25(+3.36%)
Mar 27, 2008 67.77 68.65 67.05 67.07 55,200 +0.66(+0.99%)
Mar 26, 2008 67.55 67.55 66.25 66.41 78,000 -1.21(-1.79%)
Mar 25, 2008 66.27 67.78 65.92 67.62 46,800 +2.82(+4.35%)
Mar 24, 2008 65.14 66.20 64.45 64.80 152,006 +1.21(+1.90%)
Mar 21, 2008 64.23 64.23 60.26 63.59 80,200 +0.00(+0.00%)
Mar 20, 2008 64.23 64.23 60.26 63.59 80,200 +0.77(+1.23%)
Mar 19, 2008 67.44 67.44 62.37 62.82 81,376 -3.98(-5.96%)
Mar 18, 2008 64.32 66.86 64.32 66.80 142,622 +2.50(+3.89%)
Mar 17, 2008 63.31 65.00 62.80 64.30 125,100 -1.72(-2.61%)
Mar 14, 2008 69.13 69.46 65.84 66.02 63,849 -4.11(-5.86%)
Mar 13, 2008 70.01 71.05 67.18 70.13 142,988 -1.62(-2.26%)
Mar 12, 2008 73.01 74.04 71.40 71.75 72,300 -2.83(-3.79%)
Mar 11, 2008 72.16 74.69 71.50 74.58 83,903 +6.08(+8.87%)
Mar 10, 2008 71.44 71.44 68.50 68.50 76,580 -1.76(-2.50%)
Mar 07, 2008 70.30 72.26 69.60 70.26 74,002 -0.66(-0.93%)
Mar 06, 2008 73.93 73.93 70.79 70.92 49,200 -3.21(-4.33%)
Mar 05, 2008 73.67 74.77 73.10 74.13 71,800 +0.79(+1.08%)
Mar 04, 2008 74.40 74.40 72.20 73.34 115,000 -3.00(-3.93%)
Mar 03, 2008 75.38 76.81 75.15 76.34 83,380 +0.33(+0.43%)
Feb 29, 2008 78.48 78.48 75.56 76.01 50,500 -2.25(-2.88%)
Feb 28, 2008 79.78 79.78 78.12 78.26 88,800 -1.37(-1.72%)
Feb 27, 2008 78.00 80.07 77.97 79.63 140,620 +1.96(+2.52%)
Feb 26, 2008 76.11 77.81 75.62 77.67 47,348 +0.17(+0.22%)
Feb 25, 2008 75.51 77.53 74.93 77.50 88,406 +0.25(+0.32%)
Feb 22, 2008 75.52 77.34 74.88 77.25 85,768 +1.85(+2.45%)
Feb 21, 2008 77.48 77.64 74.93 75.40 118,129 -2.43(-3.12%)
Feb 20, 2008 77.81 78.65 75.74 77.83 105,500 -0.17(-0.22%)
Feb 19, 2008 79.33 79.48 77.70 78.00 97,734 +0.20(+0.26%)
Feb 18, 2008 76.59 78.00 76.28 77.80 0 +0.00(+0.00%)
Feb 15, 2008 76.59 78.00 76.28 77.80 123,870 +2.65(+3.53%)
Feb 14, 2008 77.45 77.45 74.94 75.15 58,050 -0.91(-1.20%)
Feb 13, 2008 75.63 76.56 74.38 76.06 87,494 +1.18(+1.58%)
Feb 12, 2008 73.76 75.85 73.76 74.88 119,355 +1.63(+2.23%)
Feb 11, 2008 72.04 73.33 71.00 73.25 87,800 +0.05(+0.07%)
Feb 08, 2008 73.48 74.09 72.16 73.20 74,575 -0.90(-1.21%)
Feb 07, 2008 71.87 74.66 70.70 74.10 140,470 +1.95(+2.70%)
Feb 06, 2008 74.93 75.91 72.15 72.15 100,300 -2.48(-3.32%)
Feb 05, 2008 78.58 78.58 74.59 74.63 139,480 -4.77(-6.01%)
Feb 04, 2008 78.50 79.85 78.40 79.40 105,600 +2.05(+2.65%)
Feb 01, 2008 75.96 77.35 75.02 77.35 153,796 +3.15(+4.25%)
Jan 31, 2008 70.89 75.00 70.30 74.20 194,400 +1.15(+1.57%)
Jan 30, 2008 72.72 76.30 72.42 73.05 240,297 -3.10(-4.07%)
Jan 29, 2008 75.99 76.40 75.25 76.15 46,300 -0.37(-0.48%)
Jan 28, 2008 75.01 76.85 74.00 76.52 83,834 +0.60(+0.79%)
Jan 25, 2008 78.01 80.64 75.44 75.92 195,040 -0.36(-0.47%)
Jan 24, 2008 76.66 76.85 74.70 76.28 174,140 -1.32(-1.70%)
Jan 23, 2008 74.39 77.60 69.77 77.60 319,200 +2.20(+2.92%)
Jan 22, 2008 70.00 77.50 69.28 75.40 454,710 -3.89(-4.91%)
Jan 21, 2008 78.22 80.25 77.15 79.29 0 +0.00(+0.00%)
Jan 18, 2008 78.22 80.25 77.15 79.29 212,980 +2.49(+3.24%)
Jan 17, 2008 79.25 80.83 76.35 76.80 273,560 -1.98(-2.51%)
Jan 16, 2008 79.95 80.60 76.45 78.78 348,255 -3.03(-3.70%)
Jan 15, 2008 86.48 86.48 81.62 81.81 185,638 -6.58(-7.44%)
Jan 14, 2008 88.50 88.67 87.37 88.39 110,140 -0.11(-0.12%)
Jan 11, 2008 89.62 90.20 88.17 88.50 120,780 -3.60(-3.91%)
Jan 10, 2008 89.96 93.00 89.20 92.10 189,330 +0.90(+0.99%)
Jan 09, 2008 90.49 91.44 88.18 91.20 204,440 +4.57(+5.28%)
Jan 08, 2008 89.13 90.12 86.63 86.63 119,953 -1.73(-1.96%)
Jan 07, 2008 88.61 88.80 86.76 88.36 255,700 +1.36(+1.56%)
Jan 04, 2008 88.69 88.69 86.52 87.00 179,095 -1.56(-1.76%)
Jan 03, 2008 88.00 89.70 88.00 88.56 76,280 -0.34(-0.38%)
Jan 02, 2008 90.58 91.00 88.24 88.90 126,650 -0.95(-1.06%)
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.