Skip to main content

S&P China SPDR (NY: GXC )

66.00 +0.68 (+1.04%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 48.63 48.65 48.17 48.39 12,022 -0.18(-0.37%)
Aug 28, 2008 48.57 48.87 48.34 48.57 50,245 -0.49(-1.00%)
Aug 27, 2008 48.45 49.21 48.45 49.06 41,511 +1.66(+3.51%)
Aug 26, 2008 47.69 47.69 47.30 47.40 49,275 +0.69(+1.47%)
Aug 25, 2008 48.30 48.30 46.71 46.71 93,626 -0.53(-1.12%)
Aug 22, 2008 46.93 47.34 46.83 47.24 40,209 +0.66(+1.41%)
Aug 21, 2008 47.08 47.08 45.84 46.58 77,007 -0.61(-1.28%)
Aug 20, 2008 46.15 47.22 46.15 47.19 62,214 +2.32(+5.16%)
Aug 19, 2008 44.23 44.99 44.23 44.87 48,035 -0.58(-1.28%)
Aug 18, 2008 46.17 46.38 45.37 45.45 23,009 -1.07(-2.30%)
Aug 15, 2008 46.61 46.83 46.37 46.52 0 -0.75(-1.58%)
Aug 14, 2008 46.82 47.50 46.09 47.27 55,867 +1.16(+2.51%)
Aug 13, 2008 46.63 46.63 45.61 46.11 56,969 -0.52(-1.11%)
Aug 12, 2008 47.83 47.83 46.35 46.63 68,760 -1.43(-2.98%)
Aug 11, 2008 48.87 48.87 47.39 48.06 37,235 -1.27(-2.57%)
Aug 08, 2008 48.92 49.39 47.62 49.33 55,645 +0.82(+1.69%)
Aug 07, 2008 51.19 51.19 48.25 48.51 66,501 -2.66(-5.20%)
Aug 06, 2008 49.71 51.30 49.71 51.17 9,146 +0.40(+0.79%)
Aug 05, 2008 49.45 50.87 49.45 50.77 43,958 +1.07(+2.15%)
Aug 04, 2008 52.02 52.02 49.70 49.70 21,490 -1.83(-3.55%)
Aug 01, 2008 50.63 52.15 50.63 51.53 13,134 +0.55(+1.07%)
Jul 31, 2008 51.32 52.27 50.82 50.99 48,850 -1.92(-3.63%)
Jul 30, 2008 53.58 53.58 52.00 52.91 51,262 +0.89(+1.71%)
Jul 29, 2008 52.02 52.02 50.33 52.02 42,812 +1.46(+2.90%)
Jul 28, 2008 52.30 52.30 50.55 50.55 44,055 -1.31(-2.52%)
Jul 25, 2008 51.82 52.22 51.25 51.86 83,523 +0.52(+1.02%)
Jul 24, 2008 54.36 54.36 50.89 51.34 78,581 -2.29(-4.28%)
Jul 23, 2008 54.36 54.36 53.27 53.63 54,623 +0.68(+1.28%)
Jul 22, 2008 51.57 52.96 51.37 52.95 48,915 +0.84(+1.62%)
Jul 21, 2008 52.98 52.98 52.03 52.11 32,895 +0.41(+0.80%)
Jul 18, 2008 51.49 52.08 51.26 51.70 40,498 +0.51(+0.99%)
Jul 17, 2008 51.99 51.99 50.94 51.19 40,705 -0.07(-0.15%)
Jul 16, 2008 48.30 51.26 48.30 51.26 26,837 +2.44(+5.01%)
Jul 15, 2008 49.29 49.62 47.83 48.82 42,223 -1.48(-2.94%)
Jul 14, 2008 50.50 51.93 50.16 50.30 34,619 -0.64(-1.26%)
Jul 11, 2008 50.99 51.56 50.12 50.94 43,463 -0.07(-0.13%)
Jul 10, 2008 49.51 51.01 49.51 51.01 34,541 +1.57(+3.17%)
Jul 09, 2008 51.71 51.71 49.44 49.44 53,859 -1.05(-2.09%)
Jul 08, 2008 49.01 50.49 48.83 50.49 113,137 +0.43(+0.87%)
Jul 07, 2008 48.51 50.55 48.51 50.06 210,261 +1.65(+3.40%)
Jul 04, 2008 49.60 49.60 47.57 48.41 91,175 +0.00(+0.00%)
Jul 03, 2008 49.60 49.60 47.57 48.41 91,175 +0.19(+0.40%)
Jul 02, 2008 50.07 50.07 48.14 48.22 151,769 -1.85(-3.69%)
Jul 01, 2008 50.69 50.69 48.98 50.07 44,021 -0.49(-0.98%)
Jun 30, 2008 50.81 50.88 50.22 50.56 80,332 +0.67(+1.35%)
Jun 27, 2008 50.57 50.57 49.54 49.89 40,278 +0.02(+0.04%)
Jun 26, 2008 52.29 52.29 49.87 49.87 57,723 -2.19(-4.21%)
Jun 25, 2008 51.86 52.56 51.67 52.05 72,346 +1.05(+2.07%)
Jun 24, 2008 50.57 51.86 50.45 51.00 44,530 -0.51(-0.99%)
Jun 23, 2008 51.64 51.76 51.16 51.51 36,427 +0.64(+1.25%)
Jun 20, 2008 53.00 53.00 50.37 50.87 57,652 -2.69(-5.02%)
Jun 19, 2008 53.32 53.97 52.75 53.56 52,297 -0.04(-0.07%)
Jun 18, 2008 53.74 53.86 52.99 53.60 94,852 +0.69(+1.30%)
Jun 17, 2008 53.72 53.98 52.77 52.91 58,819 -0.39(-0.73%)
Jun 16, 2008 52.17 53.41 52.17 53.30 46,999 +0.49(+0.93%)
Jun 13, 2008 52.59 52.81 51.91 52.81 26,369 -0.16(-0.31%)
Jun 12, 2008 52.62 53.59 52.61 52.97 30,018 +1.26(+2.44%)
Jun 11, 2008 52.72 53.08 51.71 51.71 76,097 -1.70(-3.19%)
Jun 10, 2008 53.25 53.83 53.00 53.41 101,534 -1.23(-2.26%)
Jun 09, 2008 55.86 55.86 54.03 54.65 56,848 +0.08(+0.15%)
Jun 06, 2008 57.14 57.14 54.57 54.57 91,116 -3.06(-5.32%)
Jun 05, 2008 57.63 57.63 56.40 57.63 34,076 +1.50(+2.68%)
Jun 04, 2008 57.76 57.76 55.94 56.13 44,728 -0.62(-1.09%)
Jun 03, 2008 58.29 58.29 56.44 56.75 51,830 -1.71(-2.93%)
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.