S&P China SPDR (NY: GXC )

128.30 USD -0.82 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 61.43 61.46 60.36 60.75 144,319 -1.46(-2.35%)
Jun 29, 2009 61.73 62.56 61.50 62.21 80,985 +0.74(+1.20%)
Jun 26, 2009 61.53 61.73 61.20 61.47 70,680 +0.38(+0.62%)
Jun 25, 2009 60.45 61.18 60.27 61.09 72,682 +1.46(+2.45%)
Jun 24, 2009 59.24 60.46 59.24 59.63 68,240 +1.96(+3.40%)
Jun 23, 2009 57.57 58.51 56.64 57.67 553,200 -0.23(-0.40%)
Jun 22, 2009 59.32 59.32 57.68 57.90 147,817 -1.42(-2.39%)
Jun 19, 2009 59.43 59.99 59.28 59.32 67,626 -0.21(-0.35%)
Jun 18, 2009 59.22 60.17 58.74 59.53 63,820 -0.22(-0.37%)
Jun 17, 2009 59.43 60.22 58.86 59.75 169,560 +0.23(+0.39%)
Jun 16, 2009 60.68 61.09 59.33 59.52 101,843 -1.48(-2.43%)
Jun 15, 2009 62.33 62.33 60.45 61.00 86,156 -2.33(-3.68%)
Jun 12, 2009 63.32 63.45 62.88 63.33 64,241 -0.87(-1.36%)
Jun 11, 2009 63.50 65.20 63.50 64.20 98,622 +1.63(+2.61%)
Jun 10, 2009 62.16 63.34 61.79 62.57 81,142 +1.41(+2.31%)
Jun 09, 2009 61.39 61.64 60.86 61.16 53,710 -0.88(-1.42%)
Jun 08, 2009 61.47 62.31 61.06 62.04 79,351 -0.69(-1.10%)
Jun 05, 2009 63.27 63.68 62.04 62.73 147,127 +0.46(+0.74%)
Jun 04, 2009 61.85 62.76 61.39 62.27 170,047 +1.10(+1.80%)
Jun 03, 2009 62.00 62.00 60.53 61.17 56,560 -0.91(-1.46%)
Jun 02, 2009 62.43 62.99 61.47 62.08 198,761 -1.35(-2.13%)
Jun 01, 2009 61.59 63.86 61.59 63.43 185,878 +2.84(+4.69%)
May 29, 2009 59.82 60.59 59.59 60.59 128,868 +1.90(+3.24%)
May 28, 2009 58.21 58.87 57.55 58.69 118,261 +1.17(+2.03%)
May 27, 2009 58.46 58.82 57.40 57.52 152,908 +0.43(+0.75%)
May 26, 2009 55.61 57.47 55.37 57.09 112,854 +1.22(+2.18%)
May 22, 2009 56.19 56.74 55.85 55.87 78,670 -0.08(-0.14%)
May 21, 2009 56.07 56.30 55.38 55.95 121,313 -1.03(-1.81%)
May 20, 2009 57.63 58.40 56.97 56.98 93,497 -0.56(-0.97%)
May 19, 2009 57.60 58.44 57.22 57.54 92,286 -0.10(-0.17%)
May 18, 2009 56.14 57.65 56.14 57.64 116,610 +3.00(+5.49%)
May 15, 2009 54.91 55.22 54.16 54.64 99,183 -0.09(-0.16%)
May 14, 2009 53.63 55.16 53.63 54.73 68,009 +0.79(+1.46%)
May 13, 2009 54.60 55.66 53.72 53.94 117,029 -1.21(-2.19%)
May 12, 2009 55.16 55.79 54.44 55.15 62,485 +0.35(+0.64%)
May 11, 2009 55.49 55.49 54.73 54.80 75,787 -2.69(-4.68%)
May 08, 2009 56.79 57.59 55.85 57.49 121,523 +2.64(+4.81%)
May 07, 2009 57.15 57.97 54.69 54.85 146,919 -3.51(-6.01%)
May 06, 2009 55.68 58.36 55.60 58.36 173,361 +3.68(+6.73%)
May 05, 2009 55.08 55.78 54.21 54.68 144,443 -1.36(-2.43%)
May 04, 2009 55.83 56.04 55.55 56.04 169,009 +5.00(+9.80%)
May 01, 2009 50.79 51.34 50.53 51.04 47,281 +0.30(+0.59%)
Apr 30, 2009 51.22 52.28 50.20 50.74 89,802 +0.29(+0.57%)
Apr 29, 2009 49.71 50.92 49.41 50.45 114,718 +2.40(+4.99%)
Apr 28, 2009 48.45 48.76 47.56 48.05 61,613 -0.95(-1.94%)
Apr 27, 2009 49.18 49.60 48.72 49.00 84,777 -2.19(-4.28%)
Apr 24, 2009 50.86 51.59 50.75 51.19 114,216 +0.90(+1.79%)
Apr 23, 2009 50.19 50.37 49.46 50.29 82,566 +0.93(+1.88%)
Apr 22, 2009 48.73 50.28 48.67 49.36 73,012 -1.36(-2.68%)
Apr 21, 2009 49.34 51.05 49.23 50.72 106,699 +1.01(+2.03%)
Apr 20, 2009 51.57 51.57 49.61 49.71 116,116 -1.94(-3.76%)
Apr 17, 2009 52.00 53.22 51.11 51.65 132,513 -0.50(-0.96%)
Apr 16, 2009 52.24 52.54 51.42 52.15 93,389 +0.05(+0.10%)
Apr 15, 2009 51.15 52.11 50.45 52.10 94,748 +1.81(+3.60%)
Apr 14, 2009 50.92 51.05 50.00 50.29 88,126 -0.14(-0.28%)
Apr 13, 2009 51.33 51.33 49.30 50.43 111,169 +0.63(+1.27%)
Apr 09, 2009 49.57 49.83 49.31 49.80 85,392 +1.97(+4.11%)
Apr 08, 2009 47.74 48.08 47.34 47.83 43,086 +0.45(+0.96%)
Apr 07, 2009 48.22 48.22 47.37 47.38 42,731 -1.22(-2.51%)
Apr 06, 2009 48.97 48.97 47.92 48.60 68,081 -0.22(-0.45%)
Apr 03, 2009 50.00 50.00 47.93 48.82 59,825 +0.03(+0.06%)
Apr 02, 2009 47.00 49.70 47.00 48.79 110,249 +2.53(+5.46%)
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.