S&P China SPDR (NY: GXC )

65.94 +0.62 (+0.95%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 76.11 77.12 76.11 76.73 93,531 +2.00(+2.68%)
Oct 30, 2018 73.71 74.73 73.61 74.73 65,829 +1.14(+1.55%)
Oct 29, 2018 75.66 75.66 72.82 73.59 78,860 -2.03(-2.69%)
Oct 26, 2018 74.93 76.53 74.75 75.62 79,379 -1.30(-1.69%)
Oct 25, 2018 76.00 77.31 75.90 76.92 46,806 +1.72(+2.29%)
Oct 24, 2018 77.30 77.49 75.07 75.20 123,008 -2.74(-3.52%)
Oct 23, 2018 76.60 78.32 76.30 77.94 70,736 -1.58(-1.98%)
Oct 22, 2018 79.71 80.08 78.87 79.52 72,421 +2.48(+3.21%)
Oct 19, 2018 77.51 77.99 76.86 77.04 52,545 +1.14(+1.50%)
Oct 18, 2018 77.07 77.07 75.55 75.90 84,119 -2.26(-2.89%)
Oct 17, 2018 79.01 79.05 77.98 78.16 56,358 -1.02(-1.29%)
Oct 16, 2018 78.00 79.22 77.94 79.19 85,273 +1.43(+1.83%)
Oct 15, 2018 77.71 78.22 77.23 77.76 47,657 -1.35(-1.71%)
Oct 12, 2018 78.91 79.27 77.99 79.12 135,292 +2.36(+3.08%)
Oct 11, 2018 76.04 77.61 75.52 76.76 149,282 -0.28(-0.37%)
Oct 10, 2018 79.06 79.06 77.02 77.04 121,975 -2.72(-3.41%)
Oct 09, 2018 79.73 80.33 79.46 79.76 85,933 -0.86(-1.07%)
Oct 08, 2018 79.92 80.67 79.53 80.62 80,162 -0.94(-1.15%)
Oct 05, 2018 82.06 82.06 80.69 81.56 55,576 -0.29(-0.36%)
Oct 04, 2018 82.93 82.93 81.36 81.85 56,974 -2.04(-2.43%)
Oct 03, 2018 84.61 84.82 83.71 83.89 49,769 -0.26(-0.31%)
Oct 02, 2018 84.30 84.54 83.78 84.15 47,162 -2.02(-2.35%)
Oct 01, 2018 86.62 86.65 86.00 86.17 25,986 +0.07(+0.08%)
Sep 28, 2018 86.02 86.59 85.78 86.10 72,305 -0.52(-0.60%)
Sep 27, 2018 86.54 86.97 86.38 86.62 121,006 +0.04(+0.04%)
Sep 26, 2018 86.70 87.53 86.56 86.58 292,373 +0.30(+0.35%)
Sep 25, 2018 86.19 86.39 85.96 86.28 45,443 +0.45(+0.52%)
Sep 24, 2018 85.91 85.91 85.33 85.83 142,126 -1.27(-1.46%)
Sep 21, 2018 87.79 87.79 87.03 87.11 59,057 +0.70(+0.81%)
Sep 20, 2018 86.32 86.48 85.84 86.40 62,822 +0.86(+1.01%)
Sep 19, 2018 84.73 85.75 84.73 85.54 281,430 +1.96(+2.34%)
Sep 18, 2018 83.10 83.72 83.10 83.58 157,761 +1.01(+1.22%)
Sep 17, 2018 83.03 83.14 82.36 82.57 129,704 -1.15(-1.37%)
Sep 14, 2018 84.47 84.67 83.28 83.72 93,974 -0.69(-0.81%)
Sep 13, 2018 84.29 85.03 84.03 84.41 94,096 +1.96(+2.38%)
Sep 12, 2018 81.03 82.89 80.67 82.45 76,289 +0.70(+0.86%)
Sep 11, 2018 80.74 81.79 80.61 81.75 180,187 -0.37(-0.46%)
Sep 10, 2018 83.05 83.05 81.86 82.12 88,399 -1.35(-1.62%)
Sep 07, 2018 83.12 84.16 82.97 83.47 59,169 -0.43(-0.51%)
Sep 06, 2018 84.23 84.52 83.28 83.90 145,497 -0.21(-0.25%)
Sep 05, 2018 84.99 84.99 84.01 84.11 48,770 -2.30(-2.66%)
Sep 04, 2018 86.92 87.12 86.00 86.41 76,969 -1.10(-1.26%)
Aug 31, 2018 87.52 87.52 87.52 0 +0.25(+0.29%)
Aug 30, 2018 88.36 88.42 87.08 87.27 55,063 -2.78(-3.09%)
Aug 29, 2018 89.11 90.05 89.00 90.05 57,347 +0.66(+0.74%)
Aug 28, 2018 90.07 90.10 89.09 89.39 45,125 -0.53(-0.58%)
Aug 27, 2018 89.45 90.38 89.45 89.91 46,732 +1.86(+2.11%)
Aug 24, 2018 87.66 88.05 87.64 88.05 39,745 +1.16(+1.33%)
Aug 23, 2018 88.42 88.70 86.73 86.89 58,866 -1.50(-1.69%)
Aug 22, 2018 88.18 88.48 88.06 88.39 22,799 +0.47(+0.54%)
Aug 21, 2018 87.42 88.05 87.42 87.92 105,084 +1.51(+1.74%)
Aug 20, 2018 86.02 86.47 85.85 86.41 57,406 +0.70(+0.82%)
Aug 17, 2018 84.19 86.05 83.72 85.71 47,155 +1.01(+1.19%)
Aug 16, 2018 84.55 85.43 84.55 84.70 65,534 +0.93(+1.11%)
Aug 15, 2018 83.17 83.84 82.62 83.78 92,424 -3.22(-3.70%)
Aug 14, 2018 87.09 87.31 86.57 86.99 108,473 -1.06(-1.20%)
Aug 13, 2018 88.84 88.89 87.94 88.05 74,303 -1.51(-1.68%)
Aug 10, 2018 89.14 89.68 88.98 89.56 25,374 -0.69(-0.77%)
Aug 09, 2018 90.46 90.90 90.11 90.25 25,491 +1.01(+1.13%)
Aug 08, 2018 89.40 89.56 88.76 89.24 45,941 -0.56(-0.62%)
Aug 07, 2018 89.71 90.14 89.64 89.81 43,820 +1.60(+1.82%)
Aug 06, 2018 88.12 88.39 87.78 88.20 299,149 -0.63(-0.71%)
Aug 03, 2018 88.79 89.13 88.68 88.83 68,712 -0.22(-0.25%)
Aug 02, 2018 88.34 89.23 87.74 89.06 325,175 -1.22(-1.35%)
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.