MENU

S&P China SPDR (NY: GXC )

82.16 -0.13 (-0.16%)
Streaming Delayed Price Updated: 2:02 PM EDT, Aug 16, 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%)
Oct 01, 2007 94.74 97.43 94.74 96.41 150,700 +2.55(+2.72%)
Sep 28, 2007 95.40 95.92 93.36 93.86 267,100 -1.26(-1.32%)
Sep 27, 2007 93.77 95.22 93.36 95.12 188,200 +2.83(+3.07%)
Sep 26, 2007 91.70 93.04 91.20 92.29 159,300 +1.09(+1.20%)
Sep 25, 2007 90.00 91.40 89.55 91.20 96,900 +0.30(+0.33%)
Sep 24, 2007 90.70 91.68 90.00 90.90 115,100 +2.35(+2.65%)
Sep 21, 2007 87.50 88.55 87.34 88.55 80,800 +2.63(+3.06%)
Sep 20, 2007 86.45 87.01 85.45 85.92 101,700 -0.39(-0.45%)
Sep 19, 2007 86.81 88.17 85.93 86.31 176,500 +0.31(+0.36%)
Sep 18, 2007 82.59 86.24 82.24 86.00 116,100 +4.30(+5.26%)
Sep 17, 2007 81.96 82.18 81.08 81.70 48,200 -0.57(-0.69%)
Sep 14, 2007 81.09 82.70 81.00 82.27 49,900 +1.27(+1.57%)
Sep 13, 2007 80.56 81.61 80.39 81.00 51,500 +0.87(+1.09%)
Sep 12, 2007 79.25 80.46 79.00 80.13 59,500 +0.15(+0.19%)
Sep 11, 2007 79.22 79.99 78.85 79.98 85,800 +1.38(+1.76%)
Sep 10, 2007 79.31 79.31 77.13 78.60 109,100 +1.21(+1.56%)
Sep 07, 2007 77.47 78.31 76.85 77.39 172,000 -2.06(-2.59%)
Sep 06, 2007 79.70 79.96 78.65 79.45 102,900 +0.91(+1.16%)
Sep 05, 2007 79.10 79.37 78.07 78.54 92,600 -2.18(-2.70%)
Sep 04, 2007 79.20 81.00 79.20 80.72 79,300 +1.47(+1.85%)
Aug 31, 2007 79.80 80.72 79.08 79.25 129,600 +2.34(+3.04%)
Aug 30, 2007 76.59 77.90 76.17 76.91 60,700 -0.78(-1.00%)
Aug 29, 2007 75.75 78.00 75.56 77.69 134,800 +3.50(+4.72%)
Aug 28, 2007 76.70 76.79 73.80 74.19 146,600 -6.31(-7.84%)
Aug 27, 2007 76.78 81.02 76.72 80.50 141,500 +5.62(+7.51%)
Aug 24, 2007 72.80 75.00 72.68 74.88 129,900 +2.58(+3.57%)
Aug 23, 2007 72.33 72.60 70.83 72.30 82,800 +0.10(+0.13%)
Aug 22, 2007 70.01 72.20 69.83 72.20 92,000 +5.33(+7.97%)
Aug 21, 2007 67.17 67.69 66.73 66.87 60,500 +0.58(+0.87%)
Aug 20, 2007 66.23 66.61 65.10 66.29 75,800 +1.34(+2.06%)
Aug 17, 2007 68.63 68.63 62.80 64.95 68,500 +2.55(+4.09%)
Aug 16, 2007 61.50 62.40 58.00 62.40 236,500 -1.65(-2.58%)
Aug 15, 2007 65.76 66.89 63.86 64.05 102,700 -2.74(-4.10%)
Aug 14, 2007 68.78 68.85 66.70 66.79 36,300 -1.69(-2.47%)
Aug 13, 2007 69.27 69.50 68.48 68.48 37,800 -0.26(-0.38%)
Aug 10, 2007 67.59 68.86 66.75 68.74 169,900 -0.10(-0.15%)
Aug 09, 2007 69.85 70.70 68.71 68.84 81,300 -2.05(-2.89%)
Aug 08, 2007 70.38 71.98 70.33 70.89 74,100 +2.41(+3.51%)
Aug 07, 2007 67.99 69.11 67.50 68.48 60,600 +1.06(+1.57%)
Aug 06, 2007 68.80 68.94 66.76 67.42 43,400 -4.20(-5.86%)
Aug 03, 2007 71.62 71.62 71.62 71.62 0 +0.00(+0.00%)
Aug 02, 2007 71.47 71.86 71.00 71.62 36,900 -0.28(-0.39%)
Aug 01, 2007 73.69 73.69 70.23 71.90 109,900 -1.86(-2.52%)
Jul 31, 2007 75.20 75.31 73.34 73.76 116,200 +0.33(+0.45%)
Jul 30, 2007 72.40 73.60 72.01 73.43 61,400 +2.34(+3.29%)
Jul 27, 2007 71.10 72.36 70.20 71.09 74,300 -0.36(-0.50%)
Jul 26, 2007 72.90 73.56 69.70 71.45 150,800 -3.35(-4.48%)
Jul 25, 2007 75.10 75.49 73.86 74.80 46,800 +1.19(+1.62%)
Jul 24, 2007 74.65 75.19 73.59 73.61 53,600 -1.41(-1.88%)
Jul 23, 2007 74.54 75.23 74.46 75.02 66,300 +2.23(+3.06%)
Jul 20, 2007 73.59 73.59 72.41 72.79 50,500 -0.11(-0.15%)
Jul 19, 2007 72.50 72.96 72.44 72.90 63,200 +1.20(+1.67%)
Jul 18, 2007 71.75 72.25 70.85 71.70 72,200 -1.16(-1.59%)
Jul 17, 2007 72.93 73.75 72.17 72.86 76,100 +0.09(+0.12%)
Jul 16, 2007 73.00 73.49 72.63 72.77 52,200 -1.05(-1.42%)
Jul 13, 2007 73.58 73.97 73.45 73.82 27,200 +0.49(+0.67%)
Jul 12, 2007 72.50 73.36 72.50 73.33 40,600 +1.35(+1.88%)
Jul 11, 2007 71.68 72.08 71.31 71.98 58,500 +0.30(+0.42%)
Jul 10, 2007 71.82 72.50 71.54 71.68 66,300 -0.97(-1.34%)
Jul 09, 2007 72.21 72.85 72.21 72.65 87,200 +1.23(+1.72%)
Jul 06, 2007 70.65 71.66 70.30 71.42 54,400 +1.32(+1.88%)
Jul 05, 2007 69.82 70.38 69.70 70.10 42,100 +0.02(+0.03%)
Jul 03, 2007 69.50 70.20 69.30 70.08 27,200 +1.36(+1.98%)
Jul 02, 2007 67.83 68.88 67.74 68.72 30,700 +1.42(+2.11%)
Jun 29, 2007 67.11 67.98 66.93 67.30 25,500 -0.30(-0.44%)
Jun 28, 2007 67.25 67.80 67.25 67.60 19,000 +0.67(+1.00%)
Jun 27, 2007 66.00 66.93 65.87 66.93 13,200 +0.98(+1.49%)
Jun 26, 2007 66.87 66.87 65.86 65.95 19,300 -0.52(-0.78%)
Jun 25, 2007 67.01 67.45 66.39 66.47 30,400 -0.83(-1.23%)
Jun 22, 2007 67.90 68.24 67.05 67.30 27,100 -0.70(-1.03%)
Jun 21, 2007 67.30 68.26 67.01 68.00 37,800 +2.10(+3.19%)
Jun 20, 2007 66.84 67.19 65.90 65.90 44,100 -0.35(-0.53%)
Jun 19, 2007 65.69 66.54 65.50 66.25 28,300 +0.50(+0.76%)
Jun 18, 2007 65.48 65.94 65.15 65.75 36,500 +1.35(+2.10%)
Jun 15, 2007 64.00 64.50 64.00 64.40 44,400 +1.52(+2.42%)
Jun 14, 2007 62.35 63.06 62.35 62.88 34,200 +1.09(+1.76%)
Jun 13, 2007 61.30 61.79 61.14 61.79 12,400 +1.31(+2.17%)
Jun 12, 2007 60.19 61.44 60.19 60.48 12,600 -1.12(-1.82%)
Jun 11, 2007 61.15 62.00 60.95 61.60 31,700 +0.40(+0.65%)
Jun 08, 2007 60.30 61.20 60.12 61.20 40,200 +1.77(+2.98%)
Jun 07, 2007 60.88 61.76 59.43 59.43 20,400 -0.82(-1.36%)
Jun 06, 2007 60.80 60.80 60.07 60.25 8,400 -0.83(-1.36%)
Jun 05, 2007 61.50 61.50 60.58 61.08 25,600 +0.38(+0.63%)
Jun 04, 2007 60.26 60.70 60.18 60.70 17,000 -0.11(-0.18%)
Jun 01, 2007 60.78 60.95 60.56 60.81 24,700 +0.89(+1.49%)
May 31, 2007 60.30 60.35 59.59 59.92 25,900 +0.56(+0.95%)
May 30, 2007 58.10 59.36 57.90 59.36 36,400 +0.21(+0.35%)
May 29, 2007 59.50 60.00 58.52 59.15 35,100 -0.37(-0.62%)
May 25, 2007 59.27 59.58 59.14 59.52 12,000 +1.45(+2.50%)
May 24, 2007 59.79 60.30 58.00 58.07 31,500 -1.88(-3.13%)
May 23, 2007 60.83 61.10 59.95 59.95 15,400 -0.49(-0.82%)
May 22, 2007 60.70 60.70 60.36 60.44 84,300 -0.31(-0.51%)
May 21, 2007 60.70 66.40 60.55 60.75 22,000 +0.38(+0.64%)
May 18, 2007 60.45 60.55 60.29 60.37 5,800 -0.34(-0.55%)
May 17, 2007 60.75 60.82 60.47 60.70 6,500 -0.20(-0.33%)
May 16, 2007 60.42 60.90 60.28 60.90 6,500 +1.00(+1.67%)
May 15, 2007 60.11 60.68 59.90 59.90 5,600 -0.21(-0.35%)
May 14, 2007 60.70 60.75 59.90 60.11 17,500 -0.09(-0.15%)
May 11, 2007 59.06 60.75 58.74 60.20 77,300 +3.07(+5.37%)
May 10, 2007 58.40 58.40 57.13 57.13 49,100 -1.43(-2.44%)
May 09, 2007 57.98 58.63 57.98 58.56 27,300 +1.11(+1.93%)
May 08, 2007 57.59 57.65 57.17 57.45 10,400 -0.65(-1.12%)
May 07, 2007 58.30 58.30 57.75 58.10 14,400 +0.40(+0.69%)
May 04, 2007 57.95 58.08 57.70 57.70 16,000 +0.38(+0.66%)
May 03, 2007 56.95 57.45 56.90 57.32 27,500 +0.96(+1.70%)
May 02, 2007 55.90 56.48 55.90 56.36 13,500 +0.87(+1.57%)
May 01, 2007 55.40 55.49 54.95 55.49 5,600 +0.40(+0.73%)
Apr 30, 2007 56.05 56.20 54.80 55.09 27,500 -1.15(-2.04%)
Apr 27, 2007 56.40 56.60 56.07 56.24 4,700 -0.66(-1.16%)
Apr 26, 2007 57.06 57.06 56.68 56.90 6,000 -0.20(-0.35%)
Apr 25, 2007 56.75 57.10 56.57 57.10 8,400 +0.38(+0.67%)
Apr 24, 2007 56.75 56.75 56.30 56.72 8,300 +0.00(+0.00%)
Apr 23, 2007 57.00 57.00 56.13 56.72 5,300 -0.59(-1.03%)
Apr 20, 2007 57.07 57.40 57.06 57.31 20,200 +0.95(+1.69%)
Apr 19, 2007 55.45 56.65 55.45 56.36 24,200 -0.95(-1.66%)
Apr 18, 2007 57.44 57.68 57.27 57.31 40,400 -0.27(-0.47%)
Apr 17, 2007 57.89 58.00 57.41 57.58 28,200 -0.32(-0.55%)
Apr 16, 2007 57.25 57.98 57.25 57.90 22,200 +1.10(+1.94%)
Apr 13, 2007 56.60 56.80 56.35 56.80 5,100 -0.20(-0.35%)
Apr 12, 2007 56.14 57.01 55.99 57.00 40,000 +1.17(+2.10%)
Apr 11, 2007 56.49 56.50 55.65 55.83 27,000 -0.42(-0.75%)
Apr 10, 2007 56.18 56.41 56.13 56.25 7,800 +0.27(+0.48%)
Apr 09, 2007 55.84 56.10 55.84 55.98 8,300 +0.36(+0.65%)
Apr 05, 2007 55.50 55.62 55.47 55.62 4,700 +0.26(+0.47%)
Apr 04, 2007 55.38 55.50 55.30 55.36 900 +0.26(+0.47%)
Apr 03, 2007 54.65 55.20 54.65 55.10 21,700 +0.51(+0.93%)
Apr 02, 2007 54.15 54.64 54.00 54.59 16,800 +0.99(+1.85%)
Mar 30, 2007 54.25 54.25 53.60 53.60 11,900 -0.45(-0.83%)
Mar 29, 2007 54.00 54.05 53.50 54.05 7,000 +1.20(+2.27%)
Mar 28, 2007 53.09 53.15 52.60 52.85 14,900 -0.73(-1.36%)
Mar 27, 2007 53.80 53.81 53.30 53.58 11,600 -0.42(-0.78%)
Mar 26, 2007 54.10 54.10 53.80 54.00 2,500 +0.45(+0.84%)
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