Skip to main content

S&P China SPDR (NY: GXC )

69.75 +0.26 (+0.37%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 82.30 84.10 81.40 83.84 514,155 +2.99(+3.70%)
Oct 30, 2007 82.33 82.45 80.48 80.85 241,010 -1.50(-1.82%)
Oct 29, 2007 82.27 82.45 81.54 82.34 238,850 +2.09(+2.60%)
Oct 26, 2007 80.66 80.66 79.60 80.25 327,153 +0.93(+1.18%)
Oct 25, 2007 78.69 79.32 77.66 79.32 326,613 +0.19(+0.23%)
Oct 24, 2007 78.68 79.62 76.98 79.14 362,663 -1.07(-1.34%)
Oct 23, 2007 79.51 80.51 78.27 80.21 377,380 +2.94(+3.81%)
Oct 22, 2007 75.23 77.40 67.40 77.27 797,427 +0.91(+1.19%)
Oct 19, 2007 79.95 79.99 75.91 76.36 513,885 -5.04(-6.19%)
Oct 18, 2007 78.95 81.77 78.68 81.40 481,346 -2.30(-2.74%)
Oct 17, 2007 79.85 83.69 79.85 83.69 501,194 +7.70(+10.14%)
Oct 16, 2007 76.78 77.09 75.18 75.99 241,415 -1.15(-1.49%)
Oct 15, 2007 78.87 78.94 75.54 77.14 280,976 +0.11(+0.14%)
Oct 12, 2007 75.36 77.03 75.36 77.03 321,077 +3.22(+4.37%)
Oct 11, 2007 76.65 77.44 72.05 73.80 534,949 -0.11(-0.15%)
Oct 10, 2007 73.78 74.01 72.71 73.92 170,125 +0.56(+0.76%)
Oct 09, 2007 72.80 73.55 72.09 73.36 217,112 +1.67(+2.32%)
Oct 08, 2007 71.92 71.97 71.09 71.69 197,129 -1.39(-1.90%)
Oct 05, 2007 72.49 73.23 71.75 73.08 353,347 +3.35(+4.80%)
Oct 04, 2007 68.80 69.95 67.55 69.73 415,321 +0.90(+1.30%)
Oct 03, 2007 70.36 70.91 68.60 68.83 357,262 -4.20(-5.75%)
Oct 02, 2007 73.95 74.06 72.45 73.03 317,836 +1.63(+2.28%)
Oct 01, 2007 70.17 72.16 70.17 71.40 203,475 +1.89(+2.72%)
Sep 28, 2007 70.66 71.04 69.15 69.52 360,638 -0.93(-1.32%)
Sep 27, 2007 69.45 70.52 69.15 70.45 254,107 +2.10(+3.07%)
Sep 26, 2007 67.92 68.91 67.55 68.35 215,086 +0.81(+1.20%)
Sep 25, 2007 66.66 67.69 66.32 67.55 130,834 +0.22(+0.33%)
Sep 24, 2007 67.18 67.90 66.66 67.32 155,407 +1.74(+2.65%)
Sep 21, 2007 64.81 65.58 64.69 65.58 109,096 +1.95(+3.06%)
Sep 20, 2007 64.03 64.44 63.29 63.63 137,315 -0.29(-0.45%)
Sep 19, 2007 64.29 65.30 63.64 63.92 238,310 +0.23(+0.36%)
Sep 18, 2007 61.17 63.87 60.91 63.69 156,758 +3.18(+5.26%)
Sep 17, 2007 60.70 60.87 60.05 60.51 65,079 -0.42(-0.69%)
Sep 14, 2007 60.06 61.25 59.99 60.93 67,374 +0.94(+1.57%)
Sep 13, 2007 59.67 60.44 59.54 59.99 69,535 +0.64(+1.09%)
Sep 12, 2007 58.70 59.59 58.51 59.35 80,336 +0.11(+0.19%)
Sep 11, 2007 58.67 59.24 58.40 59.24 115,847 +1.02(+1.76%)
Sep 10, 2007 58.74 58.74 57.12 58.21 147,306 +0.90(+1.56%)
Sep 07, 2007 57.38 58.00 56.92 57.32 232,234 -1.53(-2.59%)
Sep 06, 2007 59.03 59.22 58.25 58.84 138,935 +0.67(+1.16%)
Sep 05, 2007 58.58 58.78 57.82 58.17 125,028 -1.61(-2.70%)
Sep 04, 2007 58.66 59.99 58.66 59.78 107,070 +1.09(+1.86%)
Aug 31, 2007 59.10 59.78 58.57 58.70 174,985 +1.73(+3.04%)
Aug 30, 2007 56.72 57.70 56.41 56.96 81,957 -0.58(-1.00%)
Aug 29, 2007 56.10 57.77 55.96 57.54 182,006 +2.59(+4.72%)
Aug 28, 2007 56.81 56.87 54.66 54.95 197,939 -4.67(-7.84%)
Aug 27, 2007 56.87 60.01 56.82 59.62 191,053 +4.16(+7.51%)
Aug 24, 2007 53.92 55.55 53.83 55.46 175,390 +1.91(+3.57%)
Aug 23, 2007 53.57 53.77 52.46 53.55 111,796 +0.07(+0.13%)
Aug 22, 2007 51.85 53.47 51.72 53.47 124,218 +3.95(+7.97%)
Aug 21, 2007 49.75 50.13 49.42 49.53 81,687 +0.43(+0.88%)
Aug 20, 2007 49.05 49.33 48.22 49.10 102,345 +0.99(+2.06%)
Aug 17, 2007 50.83 50.83 46.51 48.10 92,488 +1.89(+4.09%)
Aug 16, 2007 45.55 46.22 42.96 46.22 319,322 -1.22(-2.58%)
Aug 15, 2007 48.70 49.54 47.30 47.44 138,665 -2.03(-4.10%)
Aug 14, 2007 50.94 50.99 49.40 49.47 49,012 -1.25(-2.47%)
Aug 13, 2007 51.30 51.47 50.72 50.72 51,037 -0.19(-0.38%)
Aug 10, 2007 50.06 51.00 49.44 50.91 229,398 -0.07(-0.15%)
Aug 09, 2007 51.73 52.36 50.89 50.99 109,771 -1.52(-2.89%)
Aug 08, 2007 52.13 53.31 52.09 52.50 100,049 +1.78(+3.51%)
Aug 07, 2007 50.36 51.19 49.99 50.72 81,822 +0.79(+1.57%)
Aug 06, 2007 50.96 51.06 49.44 49.93 58,598 -3.11(-5.86%)
Aug 03, 2007 53.04 53.04 53.04 53.04 0 +0.00(+0.00%)
Aug 02, 2007 52.93 53.22 52.58 53.04 49,822 -0.21(-0.39%)
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.