MENU

S&P China SPDR (NY: GXC )

81.81 -0.48 (-0.58%)
Streaming Delayed Price Updated: 9:37 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 38.86 39.29 38.28 38.58 0 -0.60(-1.54%)
Feb 26, 2009 40.19 40.62 39.15 39.18 64,136 -1.44(-3.55%)
Feb 25, 2009 41.07 41.40 39.92 40.62 57,004 -0.78(-1.88%)
Feb 24, 2009 39.62 41.67 39.60 41.40 60,943 +2.15(+5.48%)
Feb 23, 2009 41.38 41.61 39.13 39.25 112,315 -0.66(-1.65%)
Feb 20, 2009 40.76 40.81 39.21 39.91 79,270 -0.85(-2.09%)
Feb 19, 2009 42.44 43.95 40.60 40.76 44,028 +0.18(+0.44%)
Feb 18, 2009 40.92 40.92 40.16 40.58 40,541 +0.97(+2.45%)
Feb 17, 2009 40.41 40.41 39.49 39.61 56,113 -2.81(-6.62%)
Feb 13, 2009 42.65 43.01 42.23 42.42 85,968 +0.55(+1.31%)
Feb 12, 2009 41.50 42.18 40.68 41.87 80,297 -0.77(-1.81%)
Feb 11, 2009 42.53 43.44 42.00 42.64 45,167 +0.41(+0.97%)
Feb 10, 2009 44.25 44.59 42.13 42.23 77,920 -2.01(-4.54%)
Feb 09, 2009 46.04 46.04 43.92 44.24 72,127 -0.58(-1.29%)
Feb 06, 2009 43.66 45.09 43.47 44.82 103,842 +2.03(+4.74%)
Feb 05, 2009 41.97 43.32 41.56 42.79 161,151 +1.30(+3.13%)
Feb 04, 2009 41.24 42.31 41.16 41.49 64,463 +1.25(+3.11%)
Feb 03, 2009 39.82 40.70 39.41 40.24 62,893 +0.64(+1.62%)
Feb 02, 2009 39.46 40.10 39.11 39.60 74,645 -0.25(-0.63%)
Jan 30, 2009 40.64 40.85 39.55 39.85 0 +0.55(+1.40%)
Jan 29, 2009 40.34 40.34 39.30 39.30 32,154 -2.17(-5.23%)
Jan 28, 2009 40.96 41.61 40.64 41.47 67,526 +1.50(+3.75%)
Jan 27, 2009 39.22 40.19 39.22 39.97 27,654 +0.45(+1.14%)
Jan 26, 2009 38.48 40.00 38.48 39.52 26,877 +0.60(+1.54%)
Jan 23, 2009 37.73 39.29 37.19 38.92 26,629 +0.60(+1.57%)
Jan 22, 2009 38.40 39.66 37.30 38.32 28,326 -1.42(-3.57%)
Jan 21, 2009 38.47 39.74 37.89 39.74 59,864 +1.97(+5.22%)
Jan 20, 2009 40.37 40.37 37.77 37.77 58,843 -3.08(-7.54%)
Jan 16, 2009 40.83 41.11 39.78 40.85 27,055 +0.51(+1.26%)
Jan 15, 2009 39.78 40.66 38.50 40.34 81,318 +0.62(+1.56%)
Jan 14, 2009 40.60 40.60 39.18 39.72 25,298 -0.86(-2.12%)
Jan 13, 2009 40.53 40.93 40.08 40.58 28,905 -0.46(-1.12%)
Jan 12, 2009 42.05 42.05 40.45 41.04 63,450 -2.08(-4.82%)
Jan 09, 2009 44.01 44.01 42.79 43.12 90,474 -1.58(-3.53%)
Jan 08, 2009 44.08 44.70 43.51 44.70 35,704 -0.63(-1.39%)
Jan 07, 2009 46.30 46.58 45.12 45.33 99,519 -3.41(-7.00%)
Jan 06, 2009 49.05 49.25 48.24 48.74 69,520 +0.17(+0.35%)
Jan 05, 2009 48.73 49.10 48.22 48.57 119,340 +0.38(+0.79%)
Jan 02, 2009 46.79 48.30 46.38 48.19 0 +2.93(+6.47%)
Jan 01, 2009 44.85 45.45 44.44 45.26 0 +0.00(+0.00%)
Dec 31, 2008 44.85 45.45 44.44 45.26 34,436 +0.52(+1.16%)
Dec 30, 2008 43.95 44.75 43.95 44.74 28,682 +0.72(+1.64%)
Dec 29, 2008 43.35 44.69 43.35 44.02 91,405 +0.58(+1.34%)
Dec 26, 2008 44.72 44.72 43.20 43.44 18,094 -0.27(-0.62%)
Dec 24, 2008 43.31 43.71 42.84 43.71 19,447 +0.92(+2.15%)
Dec 23, 2008 43.27 43.73 42.79 42.79 92,548 -2.10(-4.68%)
Dec 22, 2008 45.43 45.49 44.16 44.89 43,657 -2.14(-4.55%)
Dec 19, 2008 47.10 47.25 46.40 47.03 33,171 +0.16(+0.34%)
Dec 18, 2008 48.69 48.69 46.57 46.87 42,341 -0.98(-2.05%)
Dec 17, 2008 47.76 48.50 47.57 47.85 39,428 -0.09(-0.19%)
Dec 16, 2008 45.52 48.00 45.52 47.94 36,583 +3.26(+7.30%)
Dec 15, 2008 45.86 45.86 44.36 44.68 40,228 -0.97(-2.12%)
Dec 12, 2008 44.27 45.98 44.06 45.65 60,052 -0.16(-0.35%)
Dec 11, 2008 47.12 47.78 45.56 45.81 40,769 -1.62(-3.42%)
Dec 10, 2008 47.70 47.75 46.57 47.43 87,476 +2.90(+6.51%)
Dec 09, 2008 45.18 46.30 44.37 44.53 47,878 -1.88(-4.05%)
Dec 08, 2008 45.90 46.87 45.00 46.41 130,325 +3.43(+7.98%)
Dec 05, 2008 40.73 42.98 40.10 42.98 53,873 +2.70(+6.70%)
Dec 04, 2008 41.04 41.54 39.27 40.28 63,495 -1.70(-4.05%)
Dec 03, 2008 40.80 42.24 39.33 41.98 34,563 +1.33(+3.27%)
Dec 02, 2008 39.58 40.65 39.02 40.65 61,146 +2.89(+7.65%)
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.
TOP
Email a Story