S&P China SPDR (NY: GXC )

115.74 USD -0.63 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 70.89 75.00 70.30 74.20 194,400 +1.15(+1.57%)
Jan 30, 2008 72.72 76.30 72.42 73.05 240,297 -3.10(-4.07%)
Jan 29, 2008 75.99 76.40 75.25 76.15 46,300 -0.37(-0.48%)
Jan 28, 2008 75.01 76.85 74.00 76.52 83,834 +0.60(+0.79%)
Jan 25, 2008 78.01 80.64 75.44 75.92 195,040 -0.36(-0.47%)
Jan 24, 2008 76.66 76.85 74.70 76.28 174,140 -1.32(-1.70%)
Jan 23, 2008 74.39 77.60 69.77 77.60 319,200 +2.20(+2.92%)
Jan 22, 2008 70.00 77.50 69.28 75.40 454,710 -3.89(-4.91%)
Jan 21, 2008 78.22 80.25 77.15 79.29 0 +0.00(+0.00%)
Jan 18, 2008 78.22 80.25 77.15 79.29 212,980 +2.49(+3.24%)
Jan 17, 2008 79.25 80.83 76.35 76.80 273,560 -1.98(-2.51%)
Jan 16, 2008 79.95 80.60 76.45 78.78 348,255 -3.03(-3.70%)
Jan 15, 2008 86.48 86.48 81.62 81.81 185,638 -6.58(-7.44%)
Jan 14, 2008 88.50 88.67 87.37 88.39 110,140 -0.11(-0.12%)
Jan 11, 2008 89.62 90.20 88.17 88.50 120,780 -3.60(-3.91%)
Jan 10, 2008 89.96 93.00 89.20 92.10 189,330 +0.90(+0.99%)
Jan 09, 2008 90.49 91.44 88.18 91.20 204,440 +4.57(+5.28%)
Jan 08, 2008 89.13 90.12 86.63 86.63 119,953 -1.73(-1.96%)
Jan 07, 2008 88.61 88.80 86.76 88.36 255,700 +1.36(+1.56%)
Jan 04, 2008 88.69 88.69 86.52 87.00 179,095 -1.56(-1.76%)
Jan 03, 2008 88.00 89.70 88.00 88.56 76,280 -0.34(-0.38%)
Jan 02, 2008 90.58 91.00 88.24 88.90 126,650 -0.95(-1.06%)
Jan 01, 2008 90.60 90.90 89.48 89.85 101,590 +0.00(+0.00%)
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(+0.38%)
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%)
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.