MENU

S&P China SPDR (NY: GXC )

73.90 -0.13 (-0.18%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 72.33 71.85 71.85 71.85 85,000 +0.39(+0.55%)
Dec 30, 2009 71.21 71.56 71.00 71.46 219,443 +0.12(+0.17%)
Dec 29, 2009 71.65 71.65 71.03 71.34 47,684 -0.07(-0.10%)
Dec 28, 2009 71.80 71.85 71.14 71.41 93,477 -0.23(-0.32%)
Dec 24, 2009 71.14 71.69 71.14 71.64 72,130 +1.11(+1.57%)
Dec 23, 2009 70.54 70.78 70.15 70.53 109,425 +0.67(+0.96%)
Dec 22, 2009 70.15 70.35 69.60 69.86 693,797 -0.35(-0.50%)
Dec 21, 2009 69.88 70.96 69.66 70.21 91,164 +0.10(+0.14%)
Dec 18, 2009 70.34 70.52 69.34 70.11 131,651 -1.03(-1.45%)
Dec 17, 2009 71.43 71.53 70.69 71.14 134,127 -1.76(-2.41%)
Dec 16, 2009 72.92 73.05 72.50 72.90 101,052 -0.25(-0.34%)
Dec 15, 2009 73.27 73.54 72.92 73.15 68,364 -0.51(-0.69%)
Dec 14, 2009 73.91 74.06 73.52 73.66 109,390 +0.10(+0.14%)
Dec 11, 2009 73.50 73.77 73.06 73.56 37,869 +0.33(+0.45%)
Dec 10, 2009 73.47 73.55 72.92 73.23 83,551 -0.30(-0.41%)
Dec 09, 2009 73.63 73.63 72.84 73.53 79,140 +0.05(+0.07%)
Dec 08, 2009 74.30 74.30 73.23 73.48 75,760 -1.15(-1.54%)
Dec 07, 2009 74.98 75.24 74.53 74.63 48,505 -0.74(-0.98%)
Dec 04, 2009 76.00 76.40 74.67 75.37 145,512 +0.97(+1.30%)
Dec 03, 2009 75.28 75.66 74.40 74.40 70,112 -0.60(-0.80%)
Dec 02, 2009 75.04 75.44 74.68 75.00 63,545 +0.60(+0.81%)
Dec 01, 2009 73.46 74.92 73.46 74.40 77,267 +2.25(+3.12%)
Nov 30, 2009 72.26 72.86 71.99 72.15 122,287 +0.11(+0.15%)
Nov 27, 2009 72.02 73.20 70.41 72.04 143,337 -2.68(-3.59%)
Nov 25, 2009 74.41 74.77 74.20 74.72 68,310 +0.56(+0.76%)
Nov 24, 2009 74.25 74.25 73.42 74.16 67,501 -0.45(-0.60%)
Nov 23, 2009 75.32 75.63 74.61 74.61 69,240 +1.06(+1.44%)
Nov 20, 2009 73.18 73.62 73.00 73.55 143,174 -0.05(-0.07%)
Nov 19, 2009 74.08 74.14 73.00 73.60 148,338 -1.25(-1.67%)
Nov 18, 2009 75.55 75.55 74.42 74.85 134,900 -1.12(-1.47%)
Nov 17, 2009 75.52 76.06 75.10 75.97 89,717 +0.10(+0.13%)
Nov 16, 2009 75.58 76.30 75.41 75.87 152,633 +1.30(+1.74%)
Nov 13, 2009 74.26 74.80 73.86 74.57 114,394 +1.04(+1.41%)
Nov 12, 2009 74.29 74.56 73.25 73.53 55,024 -1.03(-1.38%)
Nov 11, 2009 75.28 75.28 74.30 74.56 106,765 +0.39(+0.53%)
Nov 10, 2009 73.72 74.25 73.54 74.17 216,953 -0.44(-0.59%)
Nov 09, 2009 73.71 74.64 73.67 74.61 131,404 +2.42(+3.35%)
Nov 06, 2009 71.90 72.70 71.56 72.19 80,850 -0.32(-0.44%)
Nov 05, 2009 71.63 72.51 71.36 72.51 78,978 +1.52(+2.14%)
Nov 04, 2009 71.53 72.07 70.81 70.99 91,061 +1.06(+1.52%)
Nov 03, 2009 68.99 70.11 68.57 69.93 281,956 -0.06(-0.09%)
Nov 02, 2009 69.83 70.64 69.00 69.99 121,147 +1.76(+2.58%)
Oct 30, 2009 70.44 70.49 67.94 68.23 138,758 -2.41(-3.41%)
Oct 29, 2009 69.55 70.99 69.55 70.64 163,385 +1.54(+2.23%)
Oct 28, 2009 70.56 70.65 68.73 69.10 158,632 -2.40(-3.36%)
Oct 27, 2009 72.19 72.40 71.43 71.50 123,052 -0.58(-0.81%)
Oct 26, 2009 73.50 73.96 71.93 72.08 174,907 -0.77(-1.06%)
Oct 23, 2009 73.16 73.28 72.50 72.85 162,199 -0.02(-0.03%)
Oct 22, 2009 72.25 72.92 71.55 72.87 147,054 +0.99(+1.38%)
Oct 21, 2009 72.11 73.40 71.88 71.88 128,653 -0.27(-0.38%)
Oct 20, 2009 72.00 72.51 71.97 72.15 131,067 -0.77(-1.06%)
Oct 19, 2009 72.24 73.03 71.97 72.92 125,027 +2.18(+3.08%)
Oct 16, 2009 71.15 71.71 70.45 70.74 74,590 -1.41(-1.95%)
Oct 15, 2009 71.61 72.16 71.50 72.15 170,458 -0.10(-0.14%)
Oct 14, 2009 70.76 72.27 70.76 72.25 148,453 +2.49(+3.57%)
Oct 13, 2009 69.97 70.04 69.04 69.76 82,264 +0.36(+0.52%)
Oct 12, 2009 69.90 69.98 69.19 69.40 268,849 -0.36(-0.52%)
Oct 09, 2009 69.60 69.95 69.55 69.76 178,490 +0.29(+0.41%)
Oct 08, 2009 69.45 69.98 69.21 69.47 146,084 +0.96(+1.41%)
Oct 07, 2009 68.40 68.72 68.06 68.51 57,688 +0.66(+0.97%)
Oct 06, 2009 67.38 68.45 66.86 67.85 109,362 +1.98(+3.01%)
Oct 05, 2009 65.06 66.34 65.06 65.87 77,649 +1.52(+2.36%)
Oct 02, 2009 64.02 64.81 63.67 64.35 118,053 -0.12(-0.19%)
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