MENU

S&P China SPDR (NY: GXC )

82.73 +0.18 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 70.97 73.33 70.63 73.33 93,087 +4.26(+6.16%)
Mar 31, 2008 68.34 69.50 68.34 69.07 44,755 -0.25(-0.36%)
Mar 28, 2008 68.91 70.13 68.91 69.32 28,600 +2.25(+3.36%)
Mar 27, 2008 67.77 68.65 67.05 67.07 55,200 +0.66(+0.99%)
Mar 26, 2008 67.55 67.55 66.25 66.41 78,000 -1.21(-1.79%)
Mar 25, 2008 66.27 67.78 65.92 67.62 46,800 +2.82(+4.35%)
Mar 24, 2008 65.14 66.20 64.45 64.80 152,006 +1.21(+1.90%)
Mar 21, 2008 64.23 64.23 60.26 63.59 80,200 +0.00(+0.00%)
Mar 20, 2008 64.23 64.23 60.26 63.59 80,200 +0.77(+1.23%)
Mar 19, 2008 67.44 67.44 62.37 62.82 81,376 -3.98(-5.96%)
Mar 18, 2008 64.32 66.86 64.32 66.80 142,622 +2.50(+3.89%)
Mar 17, 2008 63.31 65.00 62.80 64.30 125,100 -1.72(-2.61%)
Mar 14, 2008 69.13 69.46 65.84 66.02 63,849 -4.11(-5.86%)
Mar 13, 2008 70.01 71.05 67.18 70.13 142,988 -1.62(-2.26%)
Mar 12, 2008 73.01 74.04 71.40 71.75 72,300 -2.83(-3.79%)
Mar 11, 2008 72.16 74.69 71.50 74.58 83,903 +6.08(+8.87%)
Mar 10, 2008 71.44 71.44 68.50 68.50 76,580 -1.76(-2.50%)
Mar 07, 2008 70.30 72.26 69.60 70.26 74,002 -0.66(-0.93%)
Mar 06, 2008 73.93 73.93 70.79 70.92 49,200 -3.21(-4.33%)
Mar 05, 2008 73.67 74.77 73.10 74.13 71,800 +0.79(+1.08%)
Mar 04, 2008 74.40 74.40 72.20 73.34 115,000 -3.00(-3.93%)
Mar 03, 2008 75.38 76.81 75.15 76.34 83,380 +0.33(+0.43%)
Feb 29, 2008 78.48 78.48 75.56 76.01 50,500 -2.25(-2.88%)
Feb 28, 2008 79.78 79.78 78.12 78.26 88,800 -1.37(-1.72%)
Feb 27, 2008 78.00 80.07 77.97 79.63 140,620 +1.96(+2.52%)
Feb 26, 2008 76.11 77.81 75.62 77.67 47,348 +0.17(+0.22%)
Feb 25, 2008 75.51 77.53 74.93 77.50 88,406 +0.25(+0.32%)
Feb 22, 2008 75.52 77.34 74.88 77.25 85,768 +1.85(+2.45%)
Feb 21, 2008 77.48 77.64 74.93 75.40 118,129 -2.43(-3.12%)
Feb 20, 2008 77.81 78.65 75.74 77.83 105,500 -0.17(-0.22%)
Feb 19, 2008 79.33 79.48 77.70 78.00 97,734 +0.20(+0.26%)
Feb 18, 2008 76.59 78.00 76.28 77.80 0 +0.00(+0.00%)
Feb 15, 2008 76.59 78.00 76.28 77.80 123,870 +2.65(+3.53%)
Feb 14, 2008 77.45 77.45 74.94 75.15 58,050 -0.91(-1.20%)
Feb 13, 2008 75.63 76.56 74.38 76.06 87,494 +1.18(+1.58%)
Feb 12, 2008 73.76 75.85 73.76 74.88 119,355 +1.63(+2.23%)
Feb 11, 2008 72.04 73.33 71.00 73.25 87,800 +0.05(+0.07%)
Feb 08, 2008 73.48 74.09 72.16 73.20 74,575 -0.90(-1.21%)
Feb 07, 2008 71.87 74.66 70.70 74.10 140,470 +1.95(+2.70%)
Feb 06, 2008 74.93 75.91 72.15 72.15 100,300 -2.48(-3.32%)
Feb 05, 2008 78.58 78.58 74.59 74.63 139,480 -4.77(-6.01%)
Feb 04, 2008 78.50 79.85 78.40 79.40 105,600 +2.05(+2.65%)
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