S&P China SPDR (NY: GXC )

109.40 USD -2.03 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.