S&P China SPDR (NY: GXC )

126.61 USD -3.15 (-2.43%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 82.69 83.00 80.84 82.84 76,205 +1.49(+1.83%)
Apr 30, 2008 82.13 82.20 80.93 81.35 76,492 +1.05(+1.31%)
Apr 29, 2008 81.74 81.74 80.00 80.30 34,063 -0.17(-0.21%)
Apr 28, 2008 80.95 81.48 80.40 80.47 50,615 -0.41(-0.51%)
Apr 25, 2008 81.79 81.79 79.93 80.88 42,653 -1.12(-1.37%)
Apr 24, 2008 82.29 82.83 79.71 82.00 118,387 +0.57(+0.70%)
Apr 23, 2008 78.26 81.55 78.26 81.43 146,632 +5.43(+7.14%)
Apr 22, 2008 77.22 77.22 75.15 76.00 70,003 -0.08(-0.11%)
Apr 21, 2008 75.86 76.22 74.45 76.08 53,032 +1.17(+1.56%)
Apr 18, 2008 74.36 75.16 74.28 74.91 54,178 +1.35(+1.84%)
Apr 17, 2008 74.00 74.09 73.35 73.56 34,993 -1.19(-1.59%)
Apr 16, 2008 73.19 74.90 72.86 74.75 61,463 +2.17(+2.99%)
Apr 15, 2008 72.02 72.60 71.87 72.58 30,479 +0.94(+1.31%)
Apr 14, 2008 72.19 72.19 71.34 71.64 35,815 -1.05(-1.44%)
Apr 11, 2008 73.90 74.31 72.38 72.69 84,300 -1.56(-2.10%)
Apr 10, 2008 72.55 74.40 72.55 74.25 79,900 +2.21(+3.07%)
Apr 09, 2008 74.26 74.26 71.88 72.04 71,000 -2.36(-3.17%)
Apr 08, 2008 74.64 75.30 74.27 74.40 46,300 -1.95(-2.55%)
Apr 07, 2008 77.16 77.17 75.61 76.35 86,200 +1.47(+1.96%)
Apr 04, 2008 75.96 76.09 73.99 74.88 84,400 -0.07(-0.09%)
Apr 03, 2008 72.56 75.30 72.56 74.95 59,900 +2.89(+4.01%)
Apr 02, 2008 73.52 73.52 72.00 72.06 88,600 -1.27(-1.73%)
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.