S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 131.41 131.80 130.18 130.81 31,115 -2.17(-1.63%)
Jan 28, 2021 131.54 133.35 131.48 132.98 104,479 -0.45(-0.34%)
Jan 27, 2021 133.85 134.92 133.08 133.44 61,707 -3.68(-2.68%)
Jan 26, 2021 137.28 137.28 136.39 137.12 47,673 -1.46(-1.05%)
Jan 25, 2021 139.33 139.86 137.49 138.57 84,328 +2.83(+2.09%)
Jan 22, 2021 134.53 136.28 134.30 135.74 38,760 -0.19(-0.14%)
Jan 21, 2021 135.61 135.96 134.68 135.93 73,718 -0.01(-0.01%)
Jan 20, 2021 135.75 136.24 135.18 135.94 364,126 +3.82(+2.89%)
Jan 19, 2021 132.14 132.52 131.73 132.12 254,211 +4.03(+3.15%)
Jan 15, 2021 128.60 128.74 127.63 128.09 67,938 -0.18(-0.14%)
Jan 14, 2021 129.21 129.34 128.11 128.26 81,202 +0.44(+0.34%)
Jan 13, 2021 127.04 128.53 126.17 127.83 123,617 +1.07(+0.84%)
Jan 12, 2021 126.86 127.28 126.63 126.76 72,122 +1.58(+1.26%)
Jan 11, 2021 125.62 125.98 125.03 125.18 82,044 -2.57(-2.01%)
Jan 08, 2021 125.42 127.83 125.26 127.75 93,886 +3.40(+2.73%)
Jan 07, 2021 124.14 124.38 122.95 124.36 281,153 +0.89(+0.72%)
Jan 06, 2021 124.89 125.69 122.91 123.46 62,306 -1.92(-1.53%)
Jan 05, 2021 123.52 125.39 123.15 125.39 65,845 +3.71(+3.05%)
Jan 04, 2021 122.55 123.13 121.25 121.68 48,684 +0.74(+0.61%)
Dec 31, 2020 120.94 120.94 120.94 61,132 +0.27(+0.22%)
Dec 30, 2020 120.46 121.09 120.05 120.67 61,132 +2.43(+2.06%)
Dec 29, 2020 117.36 118.47 117.36 118.23 48,426 +2.12(+1.82%)
Dec 28, 2020 116.19 116.66 115.70 116.12 70,035 -0.30(-0.26%)
Dec 24, 2020 117.14 117.31 115.37 116.41 124,894 -2.89(-2.42%)
Dec 23, 2020 119.35 119.37 118.83 119.30 43,469 +0.96(+0.81%)
Dec 22, 2020 118.86 118.89 118.23 118.35 48,865 -0.99(-0.83%)
Dec 21, 2020 118.48 119.78 118.07 119.34 74,044 -0.79(-0.66%)
Dec 18, 2020 119.87 120.13 119.50 120.13 93,809 +0.32(+0.27%)
Dec 17, 2020 120.01 120.01 119.32 119.81 30,240 +1.21(+1.02%)
Dec 16, 2020 118.16 118.92 118.16 118.60 216,561 +0.85(+0.72%)
Dec 15, 2020 117.58 117.86 116.96 117.75 30,280 +0.55(+0.47%)
Dec 14, 2020 117.82 118.07 117.06 117.19 35,532 -0.39(-0.33%)
Dec 11, 2020 117.92 118.31 117.49 117.58 45,388 -1.30(-1.09%)
Dec 10, 2020 117.44 118.98 117.16 118.88 102,762 +1.45(+1.23%)
Dec 09, 2020 118.95 118.95 117.06 117.43 167,905 -2.02(-1.69%)
Dec 08, 2020 119.07 119.45 118.59 119.45 43,178 +0.30(+0.25%)
Dec 07, 2020 118.62 119.28 118.62 119.16 235,637 -0.43(-0.36%)
Dec 04, 2020 120.00 120.01 119.07 119.59 42,463 +0.36(+0.30%)
Dec 03, 2020 119.10 119.88 119.09 119.23 36,157 +0.89(+0.75%)
Dec 02, 2020 118.11 118.69 117.64 118.35 63,746 -0.86(-0.72%)
Dec 01, 2020 120.00 120.00 119.01 119.21 87,232 +0.94(+0.80%)
Nov 30, 2020 120.07 120.16 118.10 118.26 55,319 -3.42(-2.81%)
Nov 27, 2020 121.54 122.01 121.43 121.69 22,856 +1.53(+1.28%)
Nov 25, 2020 119.60 120.18 119.30 120.16 56,654 -1.13(-0.93%)
Nov 24, 2020 121.21 121.39 120.26 121.28 54,610 +1.22(+1.02%)
Nov 23, 2020 121.15 121.15 119.82 120.06 82,113 -0.42(-0.34%)
Nov 20, 2020 119.55 120.69 119.46 120.48 22,098 +1.84(+1.55%)
Nov 19, 2020 117.73 118.87 117.61 118.64 107,188 +0.59(+0.50%)
Nov 18, 2020 118.86 118.86 117.85 118.05 66,090 -0.68(-0.58%)
Nov 17, 2020 118.60 119.09 118.26 118.73 45,606 -0.59(-0.50%)
Nov 16, 2020 119.33 120.07 119.06 119.33 67,629 +0.37(+0.31%)
Nov 13, 2020 119.37 119.61 118.26 118.96 62,937 +1.33(+1.13%)
Nov 12, 2020 119.10 119.69 117.42 117.63 78,555 -0.14(-0.12%)
Nov 11, 2020 116.03 117.94 115.72 117.77 53,728 +0.33(+0.28%)
Nov 10, 2020 119.27 119.27 116.75 117.43 479,969 -3.72(-3.07%)
Nov 09, 2020 125.05 125.05 120.96 121.15 121,947 -0.53(-0.43%)
Nov 06, 2020 120.87 122.09 120.49 121.68 138,006 +0.21(+0.18%)
Nov 05, 2020 121.85 122.10 120.20 121.47 346,861 +1.60(+1.33%)
Nov 04, 2020 117.38 120.08 117.37 119.87 54,601 +4.98(+4.33%)
Nov 03, 2020 114.72 115.53 114.03 114.89 94,243 -1.08(-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.