S&P China SPDR (NY: GXC )

109.40 USD -2.03 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 75.96 77.35 75.02 77.35 153,796 +3.15(+4.25%)
Jan 31, 2008 70.89 75.00 70.30 74.20 194,400 +1.15(+1.57%)
Jan 30, 2008 72.72 76.30 72.42 73.05 240,297 -3.10(-4.07%)
Jan 29, 2008 75.99 76.40 75.25 76.15 46,300 -0.37(-0.48%)
Jan 28, 2008 75.01 76.85 74.00 76.52 83,834 +0.60(+0.79%)
Jan 25, 2008 78.01 80.64 75.44 75.92 195,040 -0.36(-0.47%)
Jan 24, 2008 76.66 76.85 74.70 76.28 174,140 -1.32(-1.70%)
Jan 23, 2008 74.39 77.60 69.77 77.60 319,200 +2.20(+2.92%)
Jan 22, 2008 70.00 77.50 69.28 75.40 454,710 -3.89(-4.91%)
Jan 21, 2008 78.22 80.25 77.15 79.29 0 +0.00(+0.00%)
Jan 18, 2008 78.22 80.25 77.15 79.29 212,980 +2.49(+3.24%)
Jan 17, 2008 79.25 80.83 76.35 76.80 273,560 -1.98(-2.51%)
Jan 16, 2008 79.95 80.60 76.45 78.78 348,255 -3.03(-3.70%)
Jan 15, 2008 86.48 86.48 81.62 81.81 185,638 -6.58(-7.44%)
Jan 14, 2008 88.50 88.67 87.37 88.39 110,140 -0.11(-0.12%)
Jan 11, 2008 89.62 90.20 88.17 88.50 120,780 -3.60(-3.91%)
Jan 10, 2008 89.96 93.00 89.20 92.10 189,330 +0.90(+0.99%)
Jan 09, 2008 90.49 91.44 88.18 91.20 204,440 +4.57(+5.28%)
Jan 08, 2008 89.13 90.12 86.63 86.63 119,953 -1.73(-1.96%)
Jan 07, 2008 88.61 88.80 86.76 88.36 255,700 +1.36(+1.56%)
Jan 04, 2008 88.69 88.69 86.52 87.00 179,095 -1.56(-1.76%)
Jan 03, 2008 88.00 89.70 88.00 88.56 76,280 -0.34(-0.38%)
Jan 02, 2008 90.58 91.00 88.24 88.90 126,650 -0.95(-1.06%)
Jan 01, 2008 90.60 90.90 89.48 89.85 101,590 +0.00(+0.00%)
Dec 31, 2007 90.60 90.90 89.48 89.85 101,590 -0.30(-0.33%)
Dec 28, 2007 91.00 91.33 89.75 90.15 57,900 -0.60(-0.66%)
Dec 27, 2007 92.50 92.50 90.44 90.75 141,600 -2.88(-3.08%)
Dec 26, 2007 93.26 93.87 92.98 93.63 71,604 +0.38(+0.41%)
Dec 24, 2007 93.15 93.60 92.85 93.25 43,441 +1.69(+1.85%)
Dec 21, 2007 92.05 92.05 90.50 91.56 164,700 +1.98(+2.21%)
Dec 20, 2007 90.35 90.35 87.97 89.58 146,300 +0.98(+1.11%)
Dec 19, 2007 88.60 90.43 88.15 88.60 194,400 +0.50(+0.57%)
Dec 18, 2007 86.98 88.25 85.41 88.10 256,838 +4.06(+4.83%)
Dec 17, 2007 87.24 87.71 84.04 84.04 159,300 -5.77(-6.43%)
Dec 14, 2007 89.25 90.86 89.25 89.81 93,800 -2.36(-2.56%)
Dec 13, 2007 93.04 93.04 90.51 92.17 162,100 -2.97(-3.12%)
Dec 12, 2007 97.66 97.66 93.27 95.14 130,440 +1.34(+1.43%)
Dec 11, 2007 98.40 98.40 93.41 93.80 180,700 -4.15(-4.24%)
Dec 10, 2007 98.00 98.50 97.28 97.95 106,295 -0.55(-0.56%)
Dec 07, 2007 100.15 100.15 98.42 98.50 194,730 -3.35(-3.29%)
Dec 06, 2007 100.54 102.30 99.44 101.85 164,516 +0.90(+0.89%)
Dec 05, 2007 98.20 100.95 98.20 100.95 198,250 +4.71(+4.89%)
Dec 04, 2007 95.75 96.70 94.93 96.24 154,000 +0.18(+0.19%)
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.