S&P China SPDR (NY: GXC )

117.86 USD +0.32 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 68.68 69.95 68.01 68.23 36,504 -2.57(-3.63%)
Jul 30, 2008 71.70 71.70 69.59 70.80 38,307 +1.19(+1.71%)
Jul 29, 2008 69.61 69.61 67.35 69.61 31,992 +1.96(+2.90%)
Jul 28, 2008 69.99 69.99 67.65 67.65 32,921 -1.75(-2.52%)
Jul 25, 2008 69.35 69.89 68.58 69.40 62,414 +0.70(+1.02%)
Jul 24, 2008 72.74 72.74 68.10 68.70 58,721 -3.07(-4.28%)
Jul 23, 2008 72.75 72.75 71.29 71.77 40,818 +0.91(+1.28%)
Jul 22, 2008 69.01 70.87 68.74 70.86 36,553 +1.13(+1.62%)
Jul 21, 2008 70.90 70.90 69.62 69.73 24,582 +0.55(+0.80%)
Jul 18, 2008 68.90 69.70 68.60 69.18 30,263 +0.68(+0.99%)
Jul 17, 2008 69.58 69.58 68.17 68.50 30,418 -0.10(-0.15%)
Jul 16, 2008 64.63 68.60 64.63 68.60 20,055 +3.27(+5.01%)
Jul 15, 2008 65.96 66.40 64.00 65.33 31,552 -1.98(-2.94%)
Jul 14, 2008 67.58 69.50 67.13 67.31 25,870 -0.86(-1.26%)
Jul 11, 2008 68.23 69.00 67.07 68.17 32,479 -0.09(-0.13%)
Jul 10, 2008 66.26 68.26 66.26 68.26 25,812 +2.10(+3.17%)
Jul 09, 2008 69.20 69.20 66.16 66.16 40,247 -1.41(-2.09%)
Jul 08, 2008 65.58 67.57 65.34 67.57 84,544 +0.58(+0.87%)
Jul 07, 2008 64.92 67.64 64.92 66.99 157,121 +2.20(+3.40%)
Jul 04, 2008 66.38 66.38 63.66 64.79 68,132 +0.00(+0.00%)
Jul 03, 2008 66.38 66.38 63.66 64.79 68,132 +0.26(+0.40%)
Jul 02, 2008 67.01 67.01 64.42 64.53 113,412 -2.47(-3.69%)
Jul 01, 2008 67.84 67.84 65.55 67.00 32,896 -0.66(-0.98%)
Jun 30, 2008 67.99 68.10 67.20 67.66 60,030 +0.90(+1.35%)
Jun 27, 2008 67.67 67.67 66.30 66.76 30,099 +0.03(+0.04%)
Jun 26, 2008 69.98 69.98 66.73 66.73 43,135 -2.93(-4.21%)
Jun 25, 2008 69.40 70.34 69.15 69.66 54,062 +1.41(+2.07%)
Jun 24, 2008 67.68 69.40 67.51 68.25 33,276 -0.68(-0.99%)
Jun 23, 2008 69.11 69.26 68.46 68.93 27,221 +0.85(+1.25%)
Jun 20, 2008 70.93 70.93 67.40 68.08 43,082 -3.60(-5.02%)
Jun 19, 2008 71.35 72.23 70.59 71.68 39,080 -0.05(-0.07%)
Jun 18, 2008 71.92 72.07 70.91 71.73 70,880 +0.92(+1.30%)
Jun 17, 2008 71.89 72.24 70.62 70.81 43,954 -0.52(-0.73%)
Jun 16, 2008 69.81 71.47 69.81 71.33 35,121 +0.66(+0.93%)
Jun 13, 2008 70.38 70.67 69.46 70.67 19,705 -0.22(-0.31%)
Jun 12, 2008 70.42 71.72 70.40 70.89 22,432 +1.69(+2.44%)
Jun 11, 2008 70.55 71.03 69.20 69.20 56,865 -2.28(-3.19%)
Jun 10, 2008 71.26 72.03 70.92 71.48 75,873 -1.65(-2.26%)
Jun 09, 2008 74.75 74.75 72.31 73.13 42,481 +0.11(+0.15%)
Jun 06, 2008 76.47 76.47 73.02 73.02 68,088 -4.10(-5.32%)
Jun 05, 2008 77.12 77.12 75.48 77.12 25,464 +2.01(+2.68%)
Jun 04, 2008 77.30 77.30 74.86 75.11 33,424 -0.83(-1.09%)
Jun 03, 2008 78.00 78.00 75.53 75.94 38,731 -2.29(-2.93%)
Jun 02, 2008 78.77 78.86 77.15 78.23 59,334 +0.71(+0.92%)
May 30, 2008 77.70 77.93 77.36 77.52 42,587 +0.00(+0.00%)
May 29, 2008 75.99 77.92 75.93 77.52 33,736 +1.17(+1.53%)
May 28, 2008 76.99 77.00 75.45 76.35 40,605 -0.45(-0.59%)
May 27, 2008 76.50 76.89 74.87 76.80 63,030 +0.05(+0.06%)
May 26, 2008 77.54 77.66 76.37 76.75 0 +0.00(+0.00%)
May 23, 2008 77.54 77.66 76.37 76.75 82,756 -2.41(-3.04%)
May 22, 2008 79.84 79.84 78.59 79.16 20,116 +0.66(+0.84%)
May 21, 2008 81.00 81.02 78.50 78.50 25,701 -0.30(-0.38%)
May 20, 2008 81.04 81.04 78.20 78.80 88,136 -3.44(-4.18%)
May 19, 2008 82.95 83.29 81.98 82.24 45,018 +0.40(+0.49%)
May 16, 2008 82.36 82.36 81.40 81.84 32,163 +0.19(+0.23%)
May 15, 2008 81.56 81.89 80.60 81.65 21,271 +1.02(+1.27%)
May 14, 2008 80.99 81.65 80.42 80.63 30,761 +0.51(+0.64%)
May 13, 2008 80.72 80.72 79.20 80.12 22,660 +1.38(+1.76%)
May 12, 2008 78.65 78.93 77.55 78.74 42,112 +0.14(+0.18%)
May 09, 2008 78.95 78.95 78.00 78.60 49,828 -1.41(-1.76%)
May 08, 2008 80.42 80.44 79.24 80.01 80,840 +1.00(+1.27%)
May 07, 2008 83.31 83.31 79.00 79.01 97,796 -5.08(-6.04%)
May 06, 2008 81.54 84.25 81.54 84.09 34,283 +1.50(+1.82%)
May 05, 2008 84.65 84.65 82.59 82.59 53,420 -1.10(-1.32%)
May 02, 2008 84.52 84.52 83.00 83.69 101,253 +0.85(+1.03%)
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.