S&P China SPDR (NY: GXC )

116.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 78.48 78.48 75.56 76.01 50,500 -2.25(-2.88%)
Feb 28, 2008 79.78 79.78 78.12 78.26 88,800 -1.37(-1.72%)
Feb 27, 2008 78.00 80.07 77.97 79.63 140,620 +1.96(+2.52%)
Feb 26, 2008 76.11 77.81 75.62 77.67 47,348 +0.17(+0.22%)
Feb 25, 2008 75.51 77.53 74.93 77.50 88,406 +0.25(+0.32%)
Feb 22, 2008 75.52 77.34 74.88 77.25 85,768 +1.85(+2.45%)
Feb 21, 2008 77.48 77.64 74.93 75.40 118,129 -2.43(-3.12%)
Feb 20, 2008 77.81 78.65 75.74 77.83 105,500 -0.17(-0.22%)
Feb 19, 2008 79.33 79.48 77.70 78.00 97,734 +0.20(+0.26%)
Feb 18, 2008 76.59 78.00 76.28 77.80 0 +0.00(+0.00%)
Feb 15, 2008 76.59 78.00 76.28 77.80 123,870 +2.65(+3.53%)
Feb 14, 2008 77.45 77.45 74.94 75.15 58,050 -0.91(-1.20%)
Feb 13, 2008 75.63 76.56 74.38 76.06 87,494 +1.18(+1.58%)
Feb 12, 2008 73.76 75.85 73.76 74.88 119,355 +1.63(+2.23%)
Feb 11, 2008 72.04 73.33 71.00 73.25 87,800 +0.05(+0.07%)
Feb 08, 2008 73.48 74.09 72.16 73.20 74,575 -0.90(-1.21%)
Feb 07, 2008 71.87 74.66 70.70 74.10 140,470 +1.95(+2.70%)
Feb 06, 2008 74.93 75.91 72.15 72.15 100,300 -2.48(-3.32%)
Feb 05, 2008 78.58 78.58 74.59 74.63 139,480 -4.77(-6.01%)
Feb 04, 2008 78.50 79.85 78.40 79.40 105,600 +2.05(+2.65%)
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.