MENU

S&P China SPDR (NY: GXC )

80.60 -0.46 (-0.57%)
Streaming Delayed Price Updated: 1:03 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 40.55 40.55 37.69 37.76 27,087 -3.04(-7.45%)
Nov 28, 2008 40.37 40.98 40.14 40.80 23,919 -0.62(-1.50%)
Nov 26, 2008 39.01 41.50 38.85 41.42 71,956 +3.65(+9.66%)
Nov 25, 2008 39.01 39.01 37.29 37.77 74,782 -1.09(-2.80%)
Nov 24, 2008 39.39 39.76 37.29 38.86 41,468 +1.06(+2.80%)
Nov 21, 2008 37.20 37.91 34.60 37.80 50,361 +4.64(+13.99%)
Nov 20, 2008 34.68 35.95 32.53 33.16 83,372 -1.72(-4.93%)
Nov 19, 2008 36.67 37.88 34.56 34.88 52,136 -2.84(-7.53%)
Nov 18, 2008 38.40 38.50 36.54 37.72 126,139 -1.18(-3.03%)
Nov 17, 2008 39.58 40.46 38.74 38.90 67,978 -0.10(-0.26%)
Nov 14, 2008 40.72 41.97 39.00 39.00 49,452 -3.50(-8.24%)
Nov 13, 2008 38.75 42.50 36.84 42.50 78,646 +4.98(+13.27%)
Nov 12, 2008 39.00 39.40 37.50 37.52 33,493 -1.84(-4.67%)
Nov 11, 2008 40.25 41.45 39.00 39.36 34,292 -2.34(-5.61%)
Nov 10, 2008 44.39 44.40 40.74 41.70 70,482 +0.70(+1.71%)
Nov 07, 2008 40.19 41.00 38.52 41.00 43,383 +4.70(+12.95%)
Nov 06, 2008 39.30 39.50 36.20 36.30 51,430 -3.04(-7.73%)
Nov 05, 2008 41.58 42.81 39.25 39.34 50,419 -3.91(-9.04%)
Nov 04, 2008 41.98 43.66 41.58 43.25 33,380 +2.90(+7.19%)
Nov 03, 2008 40.32 40.90 40.00 40.35 21,873 +0.59(+1.48%)
Oct 31, 2008 38.22 40.61 38.22 39.76 41,367 -0.14(-0.35%)
Oct 30, 2008 39.74 39.93 38.37 39.90 57,667 +4.27(+11.98%)
Oct 29, 2008 37.74 37.74 34.50 35.63 53,412 -1.06(-2.89%)
Oct 28, 2008 33.87 36.69 32.32 36.69 49,781 +5.39(+17.22%)
Oct 27, 2008 32.48 33.98 31.00 31.30 39,683 -3.25(-9.41%)
Oct 24, 2008 33.01 35.22 32.91 34.55 78,508 -2.95(-7.87%)
Oct 23, 2008 38.75 38.75 35.55 37.50 73,049 +0.24(+0.64%)
Oct 22, 2008 41.00 41.00 36.95 37.26 109,429 -4.25(-10.24%)
Oct 21, 2008 44.64 44.64 41.50 41.51 55,312 -3.13(-7.01%)
Oct 20, 2008 44.92 45.33 42.67 44.64 70,700 +2.48(+5.88%)
Oct 17, 2008 42.87 44.60 40.61 42.16 59,910 -1.54(-3.52%)
Oct 16, 2008 40.96 44.06 39.53 43.70 111,604 +3.51(+8.73%)
Oct 15, 2008 46.20 46.20 40.19 40.19 101,648 -7.31(-15.39%)
Oct 14, 2008 52.84 53.50 45.85 47.50 118,629 -2.59(-5.18%)
Oct 13, 2008 45.00 50.09 44.79 50.09 86,192 +8.09(+19.27%)
Oct 10, 2008 39.90 43.00 38.26 42.00 57,518 +1.75(+4.35%)
Oct 09, 2008 46.25 46.25 40.25 40.25 74,997 -3.40(-7.79%)
Oct 08, 2008 42.00 45.89 41.90 43.65 77,236 +0.13(+0.30%)
Oct 07, 2008 46.59 48.02 43.52 43.52 65,899 -2.25(-4.92%)
Oct 06, 2008 46.01 46.78 43.38 45.77 88,502 -3.74(-7.55%)
Oct 03, 2008 49.62 52.30 49.33 49.51 52,605 -0.10(-0.20%)
Oct 02, 2008 51.13 51.98 49.60 49.61 36,710 -2.09(-4.04%)
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