MENU

S&P China SPDR (NY: GXC )

91.82 -0.22 (-0.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 75.83 77.27 74.65 75.44 158,341 +0.83(+1.11%)
Nov 29, 2007 74.70 75.48 73.77 74.61 332,266 +0.28(+0.37%)
Nov 28, 2007 71.70 75.05 71.44 74.33 450,743 +3.94(+5.60%)
Nov 27, 2007 68.60 70.63 67.83 70.39 453,972 +3.03(+4.49%)
Nov 26, 2007 70.07 71.14 67.36 67.36 299,305 -1.24(-1.81%)
Nov 23, 2007 67.22 69.08 67.22 68.60 97,549 +1.28(+1.90%)
Nov 21, 2007 68.22 68.94 66.20 67.32 483,768 -3.83(-5.39%)
Nov 20, 2007 71.84 72.20 66.20 71.16 393,379 +2.66(+3.88%)
Nov 19, 2007 71.19 71.19 67.98 68.50 279,486 -3.86(-5.33%)
Nov 16, 2007 74.69 74.69 70.43 72.36 270,530 -0.68(-0.93%)
Nov 15, 2007 74.33 74.58 72.20 73.04 239,849 -1.87(-2.50%)
Nov 14, 2007 75.85 78.20 74.52 74.91 428,684 +1.17(+1.59%)
Nov 13, 2007 70.81 74.31 70.81 73.74 428,303 +5.61(+8.23%)
Nov 12, 2007 72.26 72.26 67.90 68.14 477,580 -5.35(-7.28%)
Nov 09, 2007 74.69 75.69 72.34 73.49 502,740 -1.70(-2.27%)
Nov 08, 2007 76.11 77.09 71.50 75.19 551,932 -1.62(-2.11%)
Nov 07, 2007 78.69 79.13 76.41 76.81 410,448 -2.98(-3.74%)
Nov 06, 2007 79.36 80.22 77.61 79.79 290,206 +2.98(+3.88%)
Nov 05, 2007 78.49 78.77 75.34 76.81 481,869 -6.83(-8.17%)
Nov 02, 2007 84.63 84.65 81.49 83.64 407,219 +0.08(+0.09%)
Nov 01, 2007 84.87 85.38 82.88 83.56 371,960 -4.09(-4.66%)
Oct 31, 2007 86.04 87.92 85.09 87.65 491,814 +3.13(+3.70%)
Oct 30, 2007 86.07 86.19 84.13 84.52 230,538 -1.56(-1.82%)
Oct 29, 2007 86.01 86.19 85.24 86.08 228,471 +2.18(+2.60%)
Oct 26, 2007 84.33 84.33 83.21 83.90 312,937 +0.98(+1.18%)
Oct 25, 2007 82.27 82.92 81.18 82.92 312,420 +0.19(+0.23%)
Oct 24, 2007 82.25 83.23 80.48 82.73 346,904 -1.12(-1.34%)
Oct 23, 2007 83.12 84.16 81.83 83.85 360,982 +3.07(+3.81%)
Oct 22, 2007 78.64 80.91 70.47 80.78 762,777 +0.95(+1.19%)
Oct 19, 2007 83.58 83.62 79.36 79.83 491,556 -5.27(-6.19%)
Oct 18, 2007 82.54 85.48 82.26 85.09 460,430 -2.40(-2.74%)
Oct 17, 2007 83.47 87.49 83.47 87.49 479,415 +8.05(+10.14%)
Oct 16, 2007 80.27 80.59 78.60 79.44 230,925 -1.20(-1.49%)
Oct 15, 2007 82.45 82.52 78.98 80.64 268,767 +0.12(+0.14%)
Oct 12, 2007 78.78 80.52 78.78 80.52 307,125 +3.37(+4.37%)
Oct 11, 2007 80.13 80.96 75.32 77.16 511,703 -0.12(-0.15%)
Oct 10, 2007 77.13 77.37 76.02 77.27 162,732 +0.58(+0.76%)
Oct 09, 2007 76.11 76.89 75.37 76.69 207,677 +1.74(+2.32%)
Oct 08, 2007 75.18 75.24 74.31 74.95 188,563 -1.45(-1.90%)
Oct 05, 2007 75.79 76.55 75.01 76.40 337,993 +3.50(+4.80%)
Oct 04, 2007 71.92 73.12 70.62 72.90 397,274 +0.94(+1.30%)
Oct 03, 2007 73.56 74.13 71.71 71.96 341,738 -4.39(-5.75%)
Oct 02, 2007 77.31 77.43 75.74 76.35 304,026 +1.70(+2.28%)
Oct 01, 2007 73.35 75.44 73.35 74.65 194,633 +1.97(+2.72%)
Sep 28, 2007 73.87 74.27 72.29 72.67 344,967 -0.98(-1.32%)
Sep 27, 2007 72.60 73.73 72.29 73.65 243,065 +2.19(+3.07%)
Sep 26, 2007 71.00 72.04 70.61 71.46 205,740 +0.84(+1.20%)
Sep 25, 2007 69.68 70.77 69.34 70.61 125,149 +0.23(+0.33%)
Sep 24, 2007 70.23 70.99 69.68 70.38 148,655 +1.82(+2.65%)
Sep 21, 2007 67.75 68.56 67.63 68.56 104,355 +2.04(+3.06%)
Sep 20, 2007 66.94 67.37 66.16 66.53 131,348 -0.30(-0.45%)
Sep 19, 2007 67.21 68.27 66.53 66.83 227,954 +0.24(+0.36%)
Sep 18, 2007 63.95 66.77 63.68 66.59 149,946 +3.33(+5.26%)
Sep 17, 2007 63.46 63.63 62.78 63.26 62,251 -0.44(-0.69%)
Sep 14, 2007 62.79 64.03 62.72 63.70 64,447 +0.98(+1.57%)
Sep 13, 2007 62.38 63.19 62.24 62.72 66,513 +0.67(+1.09%)
Sep 12, 2007 61.36 62.30 61.17 62.04 76,846 +0.12(+0.19%)
Sep 11, 2007 61.34 61.93 61.05 61.93 110,813 +1.07(+1.76%)
Sep 10, 2007 61.41 61.41 59.72 60.86 140,905 +0.94(+1.56%)
Sep 07, 2007 59.98 60.63 59.50 59.92 222,143 -1.59(-2.59%)
Sep 06, 2007 61.71 61.91 60.90 61.52 132,898 +0.70(+1.16%)
Sep 05, 2007 61.25 61.45 60.45 60.81 119,595 -1.69(-2.70%)
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