Skip to main content

S&P China SPDR (NY: GXC )

69.62 +0.14 (+0.19%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 49.70 50.35 49.57 49.84 34,430 -0.22(-0.44%)
Jun 28, 2007 49.81 50.21 49.81 50.07 25,653 +0.50(+1.00%)
Jun 27, 2007 48.88 49.57 48.79 49.57 17,822 +0.73(+1.49%)
Jun 26, 2007 49.53 49.53 48.78 48.84 26,058 -0.39(-0.78%)
Jun 25, 2007 49.63 49.96 49.17 49.23 41,046 -0.61(-1.23%)
Jun 22, 2007 50.29 50.54 49.66 49.84 36,590 -0.52(-1.03%)
Jun 21, 2007 49.84 50.56 49.63 50.36 51,037 +1.56(+3.19%)
Jun 20, 2007 49.50 49.76 48.81 48.81 59,543 -0.26(-0.53%)
Jun 19, 2007 48.65 49.28 48.51 49.07 38,210 +0.37(+0.76%)
Jun 18, 2007 48.50 48.84 48.25 48.70 49,282 +1.00(+2.10%)
Jun 15, 2007 47.40 47.77 47.40 47.70 59,948 +1.13(+2.42%)
Jun 14, 2007 46.18 46.70 46.18 46.57 46,176 +0.81(+1.76%)
Jun 13, 2007 45.40 45.76 45.28 45.76 16,742 +0.97(+2.17%)
Jun 12, 2007 44.58 45.50 44.58 44.79 17,012 -0.83(-1.82%)
Jun 11, 2007 45.29 45.92 45.14 45.62 42,801 +0.30(+0.65%)
Jun 08, 2007 44.66 45.33 44.53 45.33 54,278 +1.31(+2.98%)
Jun 07, 2007 45.09 45.74 44.02 44.02 27,544 -0.61(-1.36%)
Jun 06, 2007 45.03 45.03 44.49 44.62 11,341 -0.61(-1.36%)
Jun 05, 2007 45.55 45.55 44.87 45.24 34,565 +0.28(+0.63%)
Jun 04, 2007 44.63 44.96 44.57 44.96 22,953 -0.08(-0.18%)
Jun 01, 2007 45.02 45.14 44.85 45.04 33,349 +0.66(+1.49%)
May 31, 2007 44.66 44.70 44.13 44.38 34,970 +0.42(+0.95%)
May 30, 2007 43.03 43.96 42.88 43.96 49,147 +0.15(+0.35%)
May 29, 2007 44.07 44.44 43.34 43.81 47,392 -0.27(-0.62%)
May 25, 2007 43.90 44.13 43.80 44.08 16,202 +1.07(+2.50%)
May 24, 2007 44.28 44.66 42.96 43.01 42,531 -1.39(-3.13%)
May 23, 2007 45.05 45.25 44.40 44.40 20,793 -0.37(-0.82%)
May 22, 2007 44.96 44.96 44.70 44.76 113,821 -0.23(-0.51%)
May 21, 2007 44.96 49.18 44.85 44.99 29,704 +0.29(+0.64%)
May 18, 2007 44.77 44.85 44.65 44.71 7,831 -0.25(-0.55%)
May 17, 2007 44.99 45.05 44.79 44.96 8,776 -0.15(-0.33%)
May 16, 2007 44.75 45.10 44.65 45.10 8,776 +0.74(+1.67%)
May 15, 2007 44.52 44.94 44.36 44.36 7,561 -0.16(-0.35%)
May 14, 2007 44.96 44.99 44.36 44.52 23,628 -0.07(-0.15%)
May 11, 2007 43.74 44.99 43.50 44.59 104,370 +2.27(+5.37%)
May 10, 2007 43.25 43.25 42.31 42.31 66,294 -1.06(-2.44%)
May 09, 2007 42.94 43.42 42.94 43.37 36,860 +0.82(+1.93%)
May 08, 2007 42.65 42.70 42.34 42.55 14,042 -0.48(-1.12%)
May 07, 2007 43.18 43.18 42.77 43.03 19,442 +0.30(+0.69%)
May 04, 2007 42.92 43.02 42.73 42.73 21,603 +0.28(+0.66%)
May 03, 2007 42.18 42.55 42.14 42.45 37,130 +0.71(+1.70%)
May 02, 2007 41.40 41.83 41.40 41.74 18,227 +0.64(+1.57%)
May 01, 2007 41.03 41.10 40.70 41.10 7,561 +0.30(+0.73%)
Apr 30, 2007 41.51 41.62 40.59 40.80 37,130 -0.85(-2.04%)
Apr 27, 2007 41.77 41.92 41.53 41.65 6,345 -0.49(-1.16%)
Apr 26, 2007 42.26 42.26 41.98 42.14 8,101 -0.15(-0.35%)
Apr 25, 2007 42.03 42.29 41.90 42.29 11,341 +0.28(+0.67%)
Apr 24, 2007 42.03 42.03 41.70 42.01 11,206 +0.00(+0.00%)
Apr 23, 2007 42.22 42.22 41.57 42.01 7,156 -0.44(-1.03%)
Apr 20, 2007 42.27 42.51 42.26 42.45 27,274 +0.70(+1.69%)
Apr 19, 2007 41.07 41.96 41.07 41.74 32,674 -0.70(-1.66%)
Apr 18, 2007 42.54 42.72 42.42 42.45 54,548 -0.20(-0.47%)
Apr 17, 2007 42.88 42.96 42.52 42.65 38,075 -0.24(-0.55%)
Apr 16, 2007 42.40 42.94 42.40 42.88 29,974 +0.81(+1.94%)
Apr 13, 2007 41.92 42.07 41.73 42.07 6,886 -0.15(-0.35%)
Apr 12, 2007 41.58 42.22 41.47 42.22 54,007 +0.87(+2.10%)
Apr 11, 2007 41.84 41.85 41.22 41.35 36,455 -0.31(-0.75%)
Apr 10, 2007 41.61 41.78 41.57 41.66 10,531 +0.20(+0.48%)
Apr 09, 2007 41.36 41.55 41.36 41.46 11,206 +0.27(+0.65%)
Apr 05, 2007 41.10 41.19 41.08 41.19 6,345 +0.19(+0.47%)
Apr 04, 2007 41.02 41.10 40.96 41.00 1,215 +0.19(+0.47%)
Apr 03, 2007 40.48 40.88 40.48 40.81 29,299 +0.38(+0.93%)
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.