S&P China SPDR (NY: GXC )

111.80 USD -1.92 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.