S&P China SPDR (NY: GXC )

111.80 USD -1.92 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 72.33 71.85 71.85 71.85 85,000 +0.39(+0.55%)
Dec 30, 2009 71.21 71.56 71.00 71.46 219,443 +0.12(+0.17%)
Dec 29, 2009 71.65 71.65 71.03 71.34 47,684 -0.07(-0.10%)
Dec 28, 2009 71.80 71.85 71.14 71.41 93,477 -0.23(-0.32%)
Dec 24, 2009 71.14 71.69 71.14 71.64 72,130 +1.11(+1.57%)
Dec 23, 2009 70.54 70.78 70.15 70.53 109,425 +0.67(+0.96%)
Dec 22, 2009 70.15 70.35 69.60 69.86 693,797 -0.35(-0.50%)
Dec 21, 2009 69.88 70.96 69.66 70.21 91,164 +0.10(+0.14%)
Dec 18, 2009 70.34 70.52 69.34 70.11 131,651 -1.03(-1.45%)
Dec 17, 2009 71.43 71.53 70.69 71.14 134,127 -1.76(-2.41%)
Dec 16, 2009 72.92 73.05 72.50 72.90 101,052 -0.25(-0.34%)
Dec 15, 2009 73.27 73.54 72.92 73.15 68,364 -0.51(-0.69%)
Dec 14, 2009 73.91 74.06 73.52 73.66 109,390 +0.10(+0.14%)
Dec 11, 2009 73.50 73.77 73.06 73.56 37,869 +0.33(+0.45%)
Dec 10, 2009 73.47 73.55 72.92 73.23 83,551 -0.30(-0.41%)
Dec 09, 2009 73.63 73.63 72.84 73.53 79,140 +0.05(+0.07%)
Dec 08, 2009 74.30 74.30 73.23 73.48 75,760 -1.15(-1.54%)
Dec 07, 2009 74.98 75.24 74.53 74.63 48,505 -0.74(-0.98%)
Dec 04, 2009 76.00 76.40 74.67 75.37 145,512 +0.97(+1.30%)
Dec 03, 2009 75.28 75.66 74.40 74.40 70,112 -0.60(-0.80%)
Dec 02, 2009 75.04 75.44 74.68 75.00 63,545 +0.60(+0.81%)
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.