MENU

S&P China SPDR (NY: GXC )

91.94 +0.12 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 90.60 90.90 89.48 89.85 101,590 -0.30(-0.33%)
Dec 28, 2007 91.00 91.33 89.75 90.15 57,900 -0.60(-0.66%)
Dec 27, 2007 92.50 92.50 90.44 90.75 141,600 -2.88(-3.08%)
Dec 26, 2007 93.26 93.87 92.98 93.63 71,604 +0.38(+0.41%)
Dec 24, 2007 93.15 93.60 92.85 93.25 43,441 +1.69(+1.85%)
Dec 21, 2007 92.05 92.05 90.50 91.56 164,700 +1.98(+2.21%)
Dec 20, 2007 90.35 90.35 87.97 89.58 146,300 +0.98(+1.11%)
Dec 19, 2007 88.60 90.43 88.15 88.60 194,400 +0.50(+0.57%)
Dec 18, 2007 86.98 88.25 85.41 88.10 256,838 +4.06(+4.83%)
Dec 17, 2007 87.24 87.71 84.04 84.04 159,300 -5.77(-6.43%)
Dec 14, 2007 89.25 90.86 89.25 89.81 93,800 -2.36(-2.56%)
Dec 13, 2007 93.04 93.04 90.51 92.17 162,100 -2.97(-3.12%)
Dec 12, 2007 97.66 97.66 93.27 95.14 130,440 +1.34(+1.43%)
Dec 11, 2007 98.40 98.40 93.41 93.80 180,700 -4.15(-4.24%)
Dec 10, 2007 98.00 98.50 97.28 97.95 106,295 -0.55(-0.56%)
Dec 07, 2007 100.15 100.15 98.42 98.50 194,730 -3.35(-3.29%)
Dec 06, 2007 100.54 102.30 99.44 101.85 164,516 +0.90(+0.89%)
Dec 05, 2007 98.20 100.95 98.20 100.95 198,250 +4.71(+4.89%)
Dec 04, 2007 95.75 96.70 94.93 96.24 154,000 +0.18(+0.19%)
Dec 03, 2007 97.50 97.50 95.56 96.06 88,820 -1.37(-1.41%)
Nov 30, 2007 97.94 99.80 96.41 97.43 122,600 +1.07(+1.11%)
Nov 29, 2007 96.48 97.49 95.28 96.36 257,266 +0.36(+0.37%)
Nov 28, 2007 92.60 96.93 92.27 96.00 349,000 +5.09(+5.60%)
Nov 27, 2007 88.60 91.22 87.60 90.91 351,500 +3.91(+4.49%)
Nov 26, 2007 90.50 91.88 87.00 87.00 231,745 -1.60(-1.81%)
Nov 23, 2007 86.82 89.22 86.82 88.60 75,530 +1.65(+1.90%)
Nov 21, 2007 88.11 89.03 85.50 86.95 374,570 -4.95(-5.39%)
Nov 20, 2007 92.79 93.25 85.50 91.90 304,584 +3.43(+3.88%)
Nov 19, 2007 91.94 91.94 87.80 88.47 216,400 -4.98(-5.33%)
Nov 16, 2007 96.46 96.46 90.96 93.45 209,465 -0.88(-0.93%)
Nov 15, 2007 96.00 96.32 93.25 94.33 185,710 -2.42(-2.50%)
Nov 14, 2007 97.96 101.00 96.25 96.75 331,920 +1.51(+1.59%)
Nov 13, 2007 91.45 95.97 91.45 95.24 331,625 +7.24(+8.23%)
Nov 12, 2007 93.33 93.33 87.69 88.00 369,779 -6.91(-7.28%)
Nov 09, 2007 96.47 97.75 93.43 94.91 389,260 -2.20(-2.27%)
Nov 08, 2007 98.30 99.56 92.34 97.11 427,348 -2.09(-2.11%)
Nov 07, 2007 101.63 102.20 98.68 99.20 317,800 -3.85(-3.74%)
Nov 06, 2007 102.50 103.60 100.24 103.05 224,700 +3.85(+3.88%)
Nov 05, 2007 101.37 101.73 97.31 99.20 373,100 -8.82(-8.17%)
Nov 02, 2007 109.30 109.33 105.25 108.02 315,300 +0.10(+0.09%)
Nov 01, 2007 109.61 110.27 107.04 107.92 288,000 -5.28(-4.66%)
Oct 31, 2007 111.12 113.55 109.90 113.20 380,800 +4.04(+3.70%)
Oct 30, 2007 111.16 111.32 108.66 109.16 178,500 -2.02(-1.82%)
Oct 29, 2007 111.08 111.32 110.09 111.18 176,900 +2.82(+2.60%)
Oct 26, 2007 108.91 108.91 107.47 108.36 242,300 +1.26(+1.18%)
Oct 25, 2007 106.25 107.10 104.85 107.10 241,900 +0.25(+0.23%)
Oct 24, 2007 106.23 107.50 103.94 106.85 268,600 -1.45(-1.34%)
Oct 23, 2007 107.35 108.70 105.68 108.30 279,500 +3.97(+3.81%)
Oct 22, 2007 101.57 104.50 91.01 104.33 590,600 +1.23(+1.19%)
Oct 19, 2007 107.95 108.00 102.50 103.10 380,600 -6.80(-6.19%)
Oct 18, 2007 106.60 110.40 106.24 109.90 356,500 -3.10(-2.74%)
Oct 17, 2007 107.81 113.00 107.81 113.00 371,200 +10.40(+10.14%)
Oct 16, 2007 103.67 104.09 101.51 102.60 178,800 -1.55(-1.49%)
Oct 15, 2007 106.49 106.58 102.00 104.15 208,100 +0.15(+0.14%)
Oct 12, 2007 101.75 104.00 101.75 104.00 237,800 +4.35(+4.37%)
Oct 11, 2007 103.49 104.56 97.28 99.65 396,200 -0.15(-0.15%)
Oct 10, 2007 99.62 99.93 98.18 99.80 126,000 +0.75(+0.76%)
Oct 09, 2007 98.30 99.31 97.34 99.05 160,800 +2.25(+2.32%)
Oct 08, 2007 97.10 97.17 95.98 96.80 146,000 -1.87(-1.90%)
Oct 05, 2007 97.88 98.87 96.88 98.67 261,700 +4.52(+4.80%)
Oct 04, 2007 92.89 94.44 91.21 94.15 307,600 +1.21(+1.30%)
Oct 03, 2007 95.00 95.74 92.62 92.94 264,600 -5.67(-5.75%)
Oct 02, 2007 99.85 100.00 97.82 98.61 235,400 +2.20(+2.28%)
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