S&P China SPDR (NY: GXC )

125.73 USD -1.30 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 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.