S&P China SPDR (NY: GXC )

117.86 USD +0.32 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 67.81 68.16 67.36 67.63 88,806 +0.10(+0.15%)
Jul 30, 2009 67.52 68.42 67.52 67.53 97,921 +0.96(+1.44%)
Jul 29, 2009 66.90 67.48 65.86 66.57 176,128 -2.37(-3.44%)
Jul 28, 2009 68.30 68.96 67.68 68.94 152,685 +0.60(+0.88%)
Jul 27, 2009 68.35 68.62 67.48 68.34 133,672 +0.71(+1.05%)
Jul 24, 2009 67.03 67.69 66.51 67.63 116,412 +0.16(+0.24%)
Jul 23, 2009 65.76 67.99 65.54 67.47 526,854 +2.53(+3.90%)
Jul 22, 2009 64.28 65.39 64.00 64.94 123,116 -0.36(-0.55%)
Jul 21, 2009 65.59 65.68 64.24 65.30 215,873 -0.19(-0.29%)
Jul 20, 2009 65.28 65.60 64.79 65.49 157,439 +2.31(+3.66%)
Jul 17, 2009 62.60 63.35 62.60 63.18 58,233 +0.83(+1.33%)
Jul 16, 2009 61.85 62.68 61.51 62.35 123,587 +0.02(+0.03%)
Jul 15, 2009 61.00 62.50 60.88 62.33 118,850 +2.34(+3.90%)
Jul 14, 2009 59.77 59.99 59.29 59.99 92,911 +1.22(+2.08%)
Jul 13, 2009 57.89 58.87 57.14 58.77 63,579 +0.02(+0.03%)
Jul 10, 2009 58.64 58.98 57.89 58.75 39,854 -0.40(-0.68%)
Jul 09, 2009 59.01 59.61 58.70 59.15 50,291 +1.19(+2.05%)
Jul 08, 2009 58.48 59.07 56.94 57.96 208,819 -0.50(-0.86%)
Jul 07, 2009 59.68 60.03 58.46 58.46 271,320 -2.06(-3.40%)
Jul 06, 2009 59.93 60.60 59.30 60.52 68,969 +0.92(+1.54%)
Jul 02, 2009 60.70 60.70 59.52 59.60 92,950 -2.10(-3.40%)
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.