Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P China SPDR
(NY:
GXC
)
67.96
-0.05 (-0.08%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
56.69
57.36
56.69
56.97
72,757
-1.01(-1.74%)
Oct 28, 2022
57.55
57.97
57.32
57.97
46,295
-1.75(-2.93%)
Oct 27, 2022
59.75
60.53
59.67
59.72
39,262
-1.49(-2.43%)
Oct 26, 2022
59.48
61.79
59.48
61.21
69,640
+2.45(+4.18%)
Oct 25, 2022
58.81
59.16
58.50
58.75
86,186
+0.77(+1.33%)
Oct 24, 2022
58.49
58.55
56.43
57.98
155,004
-5.33(-8.42%)
Oct 21, 2022
62.56
63.36
62.23
63.32
37,069
+0.52(+0.82%)
Oct 20, 2022
62.80
63.92
62.69
62.80
37,382
+0.38(+0.60%)
Oct 19, 2022
63.32
63.53
62.25
62.42
51,267
-2.42(-3.73%)
Oct 18, 2022
65.89
65.89
64.50
64.84
66,637
-0.33(-0.51%)
Oct 17, 2022
64.72
65.60
64.72
65.17
72,986
+1.81(+2.85%)
Oct 14, 2022
64.72
64.73
63.28
63.36
132,350
-0.58(-0.91%)
Oct 13, 2022
62.36
64.24
62.36
63.95
229,581
-0.05(-0.08%)
Oct 12, 2022
63.90
64.39
63.82
63.99
208,193
+0.19(+0.30%)
Oct 11, 2022
64.38
64.49
63.38
63.80
78,766
-1.28(-1.97%)
Oct 10, 2022
65.96
65.96
64.85
65.08
67,564
-2.19(-3.26%)
Oct 07, 2022
67.99
68.30
67.23
67.27
50,220
-1.89(-2.73%)
Oct 06, 2022
69.42
69.80
69.04
69.16
106,988
-0.66(-0.94%)
Oct 05, 2022
69.90
70.36
69.27
69.82
864,063
+0.21(+0.30%)
Oct 04, 2022
68.33
69.83
68.33
69.62
84,093
+2.56(+3.81%)
Oct 03, 2022
66.61
67.19
66.20
67.06
53,604
+0.49(+0.73%)
Sep 30, 2022
66.36
67.27
66.36
66.57
45,288
-0.46(-0.69%)
Sep 29, 2022
67.21
67.25
66.44
67.03
211,200
-1.72(-2.50%)
Sep 28, 2022
67.42
68.86
67.03
68.75
1,451,358
+0.40(+0.59%)
Sep 27, 2022
69.16
69.51
68.04
68.35
102,217
-0.18(-0.26%)
Sep 26, 2022
68.78
69.08
68.44
68.52
78,417
+0.18(+0.26%)
Sep 23, 2022
68.40
68.59
67.91
68.35
69,067
-1.38(-1.98%)
Sep 22, 2022
70.20
70.41
69.60
69.73
34,133
-0.32(-0.46%)
Sep 21, 2022
71.12
71.12
69.93
70.05
78,183
-1.83(-2.55%)
Sep 20, 2022
72.06
72.34
71.68
71.88
49,758
-0.51(-0.70%)
Sep 19, 2022
71.66
72.39
71.66
72.39
98,533
+0.16(+0.22%)
Sep 16, 2022
72.79
72.79
71.95
72.23
160,267
-1.50(-2.04%)
Sep 15, 2022
73.79
74.51
73.60
73.73
45,780
-0.67(-0.90%)
Sep 14, 2022
74.39
74.52
74.03
74.40
20,874
+0.11(+0.15%)
Sep 13, 2022
74.71
75.33
74.19
74.29
32,755
-2.37(-3.09%)
Sep 12, 2022
76.09
76.73
75.99
76.66
84,786
+0.89(+1.18%)
Sep 09, 2022
75.53
76.04
75.53
75.77
1,220,810
+1.52(+2.05%)
Sep 08, 2022
74.01
74.42
73.92
74.24
90,360
-0.95(-1.26%)
Sep 07, 2022
74.31
75.29
74.31
75.19
23,827
+0.88(+1.19%)
Sep 06, 2022
74.98
74.98
74.17
74.31
50,275
-1.24(-1.64%)
Sep 02, 2022
76.10
76.33
75.37
75.55
20,777
-1.18(-1.54%)
Sep 01, 2022
76.83
76.85
76.09
76.73
28,629
-0.57(-0.74%)
Aug 31, 2022
77.50
78.14
77.19
77.31
178,034
+1.27(+1.67%)
Aug 30, 2022
77.30
77.30
75.73
76.04
147,701
-1.49(-1.92%)
Aug 29, 2022
77.96
78.66
77.50
77.52
69,871
-0.54(-0.69%)
Aug 26, 2022
80.17
80.25
77.96
78.06
38,251
-0.74(-0.94%)
Aug 25, 2022
77.51
78.91
77.34
78.80
55,445
+2.76(+3.64%)
Aug 24, 2022
74.83
76.65
74.83
76.04
52,013
-0.24(-0.32%)
Aug 23, 2022
76.02
76.31
75.45
76.28
47,901
+0.17(+0.22%)
Aug 22, 2022
75.92
76.40
75.92
76.11
36,487
+0.42(+0.56%)
Aug 19, 2022
76.14
76.30
75.62
75.69
21,909
-0.54(-0.70%)
Aug 18, 2022
76.63
76.63
75.82
76.23
78,066
-0.66(-0.86%)
Aug 17, 2022
76.93
77.37
76.65
76.88
100,010
-0.23(-0.30%)
Aug 16, 2022
76.85
77.29
76.77
77.12
245,888
-0.26(-0.34%)
Aug 15, 2022
76.97
77.59
76.97
77.38
67,083
-0.41(-0.53%)
Aug 12, 2022
76.72
77.81
76.64
77.80
254,362
+0.17(+0.22%)
Aug 11, 2022
77.41
78.91
77.41
77.63
254,292
+1.29(+1.69%)
Aug 10, 2022
75.99
76.45
75.50
76.34
474,400
+0.01(+0.01%)
Aug 09, 2022
76.88
76.91
76.18
76.33
26,387
-0.40(-0.53%)
Aug 08, 2022
77.01
77.38
76.58
76.73
118,005
-0.42(-0.55%)
Aug 05, 2022
76.88
77.35
76.51
77.16
28,983
-0.40(-0.52%)
Aug 04, 2022
77.87
78.24
77.39
77.56
33,179
+1.05(+1.38%)
Aug 03, 2022
75.99
76.65
75.70
76.51
469,608
+0.38(+0.49%)
Aug 02, 2022
75.19
77.11
75.19
76.13
108,950
-0.54(-0.70%)
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
.