S&P China SPDR (NY: GXC )

109.93 USD -0.53 (-0.48%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 66.86 67.28 65.50 66.69 261,577 -0.45(-0.67%)
Sep 29, 2009 67.20 67.46 66.68 67.14 85,865 +0.06(+0.09%)
Sep 28, 2009 66.42 67.50 66.18 67.08 103,487 +0.23(+0.34%)
Sep 25, 2009 66.86 67.46 66.51 66.85 59,928 +0.14(+0.21%)
Sep 24, 2009 67.96 68.10 66.20 66.71 161,701 -1.81(-2.64%)
Sep 23, 2009 69.29 69.63 68.52 68.52 117,930 -0.96(-1.38%)
Sep 22, 2009 69.47 69.70 69.24 69.48 88,095 +0.42(+0.61%)
Sep 21, 2009 69.04 69.15 68.50 69.06 122,140 -0.76(-1.09%)
Sep 18, 2009 69.87 70.08 69.47 69.82 52,284 +0.11(+0.16%)
Sep 17, 2009 70.11 70.75 69.51 69.71 55,939 +0.32(+0.46%)
Sep 16, 2009 69.49 70.31 69.09 69.39 74,972 +1.14(+1.68%)
Sep 15, 2009 69.02 69.02 67.76 68.25 77,954 -0.45(-0.66%)
Sep 14, 2009 67.91 68.81 67.50 68.70 85,093 +0.19(+0.28%)
Sep 11, 2009 69.08 69.24 68.33 68.51 137,129 -0.23(-0.33%)
Sep 10, 2009 68.52 68.85 67.92 68.74 69,172 +0.49(+0.72%)
Sep 09, 2009 67.90 68.49 67.74 68.25 91,287 +0.04(+0.06%)
Sep 08, 2009 68.33 68.47 67.70 68.21 107,876 +1.86(+2.80%)
Sep 04, 2009 65.41 66.40 65.24 66.35 117,703 +1.94(+3.01%)
Sep 03, 2009 63.79 64.41 63.23 64.41 127,564 +2.11(+3.39%)
Sep 02, 2009 62.13 62.93 62.05 62.30 163,445 +0.50(+0.81%)
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.