S&P China SPDR (NY: GXC )

65.84 +0.52 (+0.80%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 106.86 108.22 106.73 107.91 270,478 -0.59(-0.54%)
Jul 29, 2021 109.56 109.56 107.68 108.50 506,433 -0.40(-0.37%)
Jul 28, 2021 106.03 109.16 106.03 108.90 354,921 +5.98(+5.81%)
Jul 27, 2021 102.67 103.24 100.63 102.92 230,945 -4.30(-4.01%)
Jul 26, 2021 108.50 109.19 107.12 107.22 335,686 -6.02(-5.32%)
Jul 23, 2021 114.16 114.16 112.44 113.24 77,168 -3.89(-3.32%)
Jul 22, 2021 117.14 117.48 116.68 117.13 11,120 +0.21(+0.18%)
Jul 21, 2021 115.69 117.01 115.69 116.92 48,393 +0.84(+0.72%)
Jul 20, 2021 115.38 116.29 115.14 116.08 52,542 +0.01(+0.01%)
Jul 19, 2021 116.13 116.54 115.19 116.07 48,441 -1.61(-1.37%)
Jul 16, 2021 118.91 119.02 117.53 117.68 20,810 -1.30(-1.09%)
Jul 15, 2021 118.97 119.42 118.41 118.98 29,380 +0.94(+0.80%)
Jul 14, 2021 119.07 119.17 117.82 118.03 37,965 -0.32(-0.27%)
Jul 13, 2021 118.17 119.03 117.99 118.35 45,802 +1.41(+1.20%)
Jul 12, 2021 116.87 117.41 116.60 116.94 119,207 -0.32(-0.27%)
Jul 09, 2021 116.37 117.78 116.17 117.26 51,700 +2.62(+2.29%)
Jul 08, 2021 114.47 115.07 113.82 114.64 306,297 -2.93(-2.49%)
Jul 07, 2021 118.69 118.92 117.47 117.57 451,413 -0.20(-0.17%)
Jul 06, 2021 118.74 118.74 117.36 117.77 61,866 -2.98(-2.47%)
Jul 02, 2021 120.85 120.87 120.35 120.76 27,803 -1.73(-1.42%)
Jul 01, 2021 123.70 123.78 121.99 122.49 15,489 -1.23(-0.99%)
Jun 30, 2021 123.55 123.84 123.35 123.72 15,959 -0.97(-0.78%)
Jun 29, 2021 123.64 124.69 123.21 124.69 36,785 -0.22(-0.18%)
Jun 28, 2021 124.63 125.33 124.56 124.92 20,494 +0.56(+0.45%)
Jun 25, 2021 123.93 124.49 123.71 124.36 33,410 +2.05(+1.68%)
Jun 24, 2021 121.65 122.50 121.62 122.31 25,223 +1.26(+1.04%)
Jun 23, 2021 120.90 121.75 120.52 121.05 42,584 +1.43(+1.19%)
Jun 22, 2021 119.54 119.69 119.34 119.62 21,383 -0.77(-0.64%)
Jun 21, 2021 120.21 120.41 119.31 120.39 38,497 +0.03(+0.03%)
Jun 18, 2021 120.71 120.79 120.08 120.35 16,482 -0.28(-0.23%)
Jun 17, 2021 119.80 120.91 119.80 120.63 43,167 +1.75(+1.47%)
Jun 16, 2021 119.80 120.18 118.69 118.89 24,032 -1.89(-1.57%)
Jun 15, 2021 121.64 121.64 120.69 120.78 31,741 -1.71(-1.40%)
Jun 14, 2021 122.12 122.62 121.92 122.49 43,824 +0.24(+0.20%)
Jun 11, 2021 122.28 122.28 121.89 122.25 56,465 -0.47(-0.39%)
Jun 10, 2021 121.82 122.92 121.82 122.72 40,052 +0.91(+0.75%)
Jun 09, 2021 122.22 122.77 121.81 121.81 52,399 -0.40(-0.33%)
Jun 08, 2021 122.28 122.39 121.57 122.21 29,393 -0.66(-0.54%)
Jun 07, 2021 122.93 122.93 122.15 122.87 33,806 -0.97(-0.78%)
Jun 04, 2021 123.59 123.90 123.51 123.83 19,122 +1.02(+0.83%)
Jun 03, 2021 123.31 123.33 122.60 122.81 398,451 -2.43(-1.94%)
Jun 02, 2021 125.24 125.34 124.75 125.25 20,937 -0.54(-0.43%)
Jun 01, 2021 126.03 126.03 125.05 125.78 59,447 +3.05(+2.48%)
May 28, 2021 122.02 122.88 121.97 122.74 29,466 -0.15(-0.12%)
May 27, 2021 122.65 122.95 122.07 122.89 133,074 +0.77(+0.63%)
May 26, 2021 122.26 122.53 122.12 122.12 24,257 +0.38(+0.31%)
May 25, 2021 121.69 122.12 121.48 121.74 61,937 +2.41(+2.02%)
May 24, 2021 118.98 119.72 118.96 119.33 47,150 +0.72(+0.61%)
May 21, 2021 119.83 120.17 118.61 118.61 32,124 -1.79(-1.49%)
May 20, 2021 119.71 120.83 119.71 120.40 179,915 +0.73(+0.61%)
May 19, 2021 118.35 119.81 118.33 119.67 106,623 +0.09(+0.08%)
May 18, 2021 119.28 120.20 119.12 119.57 55,573 +1.19(+1.00%)
May 17, 2021 117.84 118.59 117.81 118.38 713,559 +1.18(+1.01%)
May 14, 2021 116.10 117.46 115.79 117.20 121,016 +2.61(+2.28%)
May 13, 2021 116.72 116.72 114.32 114.59 89,727 -2.18(-1.87%)
May 12, 2021 118.04 118.41 116.33 116.78 54,002 -1.21(-1.02%)
May 11, 2021 115.63 118.36 115.63 117.98 269,124 +0.39(+0.33%)
May 10, 2021 119.20 119.32 117.41 117.59 211,849 -2.93(-2.43%)
May 07, 2021 120.57 121.35 120.34 120.52 34,277 -0.18(-0.15%)
May 06, 2021 120.73 121.09 120.09 120.70 28,641 +0.06(+0.05%)
May 05, 2021 121.15 121.51 120.63 120.63 49,603 +0.06(+0.05%)
May 04, 2021 121.63 121.63 119.81 120.58 82,450 -1.23(-1.01%)
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.