S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 121.48 122.03 120.70 121.31 18,793 -1.73(-1.41%)
Apr 29, 2021 124.05 124.05 122.06 123.04 296,058 -0.72(-0.58%)
Apr 28, 2021 123.77 124.12 123.40 123.76 626,423 +0.77(+0.63%)
Apr 27, 2021 122.75 123.26 122.75 122.98 47,202 +0.48(+0.39%)
Apr 26, 2021 121.83 122.57 121.78 122.51 21,735 -1.21(-0.97%)
Apr 23, 2021 122.94 123.83 122.94 123.71 38,781 +1.92(+1.57%)
Apr 22, 2021 121.45 122.56 121.39 121.80 17,428 +0.62(+0.51%)
Apr 21, 2021 119.86 121.28 119.67 121.18 36,055 +0.98(+0.81%)
Apr 20, 2021 121.16 121.48 119.72 120.20 25,473 -0.88(-0.73%)
Apr 19, 2021 121.69 121.69 120.49 121.09 31,346 -0.06(-0.05%)
Apr 16, 2021 121.18 121.26 120.48 121.14 17,815 +0.79(+0.66%)
Apr 15, 2021 120.43 120.67 120.14 120.35 39,500 +0.32(+0.27%)
Apr 14, 2021 121.18 121.40 119.91 120.03 45,493 -0.07(-0.06%)
Apr 13, 2021 119.39 120.31 119.38 120.10 50,766 +0.25(+0.21%)
Apr 12, 2021 119.76 120.10 119.29 119.86 27,930 -0.22(-0.18%)
Apr 09, 2021 120.07 120.32 119.72 120.08 50,513 -1.75(-1.44%)
Apr 08, 2021 122.07 122.11 121.62 121.82 47,966 +1.73(+1.44%)
Apr 07, 2021 119.97 120.53 119.54 120.09 85,657 -3.43(-2.78%)
Apr 06, 2021 122.25 124.17 122.05 123.53 58,931 +0.89(+0.73%)
Apr 05, 2021 122.99 122.99 122.25 122.64 42,763 -0.24(-0.19%)
Apr 01, 2021 123.28 123.28 122.17 122.87 35,848 +2.32(+1.92%)
Mar 31, 2021 119.74 120.72 119.62 120.55 294,471 +0.38(+0.31%)
Mar 30, 2021 119.06 120.22 118.84 120.18 45,468 +1.08(+0.90%)
Mar 29, 2021 118.89 119.41 118.57 119.10 23,663 -0.68(-0.57%)
Mar 26, 2021 117.94 120.13 116.75 119.78 42,366 +2.86(+2.45%)
Mar 25, 2021 116.69 117.88 116.44 116.92 105,498 +0.03(+0.02%)
Mar 24, 2021 120.20 120.46 116.84 116.89 136,391 -5.14(-4.21%)
Mar 23, 2021 122.41 122.93 121.83 122.03 26,306 -2.48(-2.00%)
Mar 22, 2021 124.87 125.30 124.36 124.51 590,439 -0.68(-0.54%)
Mar 19, 2021 123.94 125.44 123.60 125.19 62,897 +0.78(+0.63%)
Mar 18, 2021 125.62 125.63 124.28 124.41 28,104 -1.47(-1.17%)
Mar 17, 2021 124.31 126.27 122.91 125.88 46,227 +0.40(+0.32%)
Mar 16, 2021 124.98 125.93 124.98 125.49 18,905 +0.86(+0.69%)
Mar 15, 2021 123.56 124.63 123.29 124.63 38,958 -0.17(-0.13%)
Mar 12, 2021 124.23 124.96 123.90 124.80 48,558 -3.53(-2.75%)
Mar 11, 2021 126.81 128.52 126.19 128.33 526,748 +5.44(+4.43%)
Mar 10, 2021 125.18 125.18 122.42 122.89 268,038 -1.69(-1.35%)
Mar 09, 2021 122.74 125.19 122.74 124.58 141,622 +4.44(+3.69%)
Mar 08, 2021 122.11 122.54 119.95 120.14 75,603 -5.68(-4.51%)
Mar 05, 2021 126.69 126.69 122.98 125.82 680,143 +0.56(+0.45%)
Mar 04, 2021 127.42 127.99 124.38 125.26 88,009 -3.95(-3.06%)
Mar 03, 2021 131.47 131.64 128.66 129.21 191,378 -0.53(-0.40%)
Mar 02, 2021 131.23 131.33 129.57 129.73 66,949 -2.66(-2.01%)
Mar 01, 2021 131.49 132.58 131.28 132.39 32,019 +3.51(+2.72%)
Feb 26, 2021 128.94 129.56 127.48 128.88 41,931 -1.22(-0.93%)
Feb 25, 2021 132.78 133.34 129.93 130.10 27,318 -2.72(-2.05%)
Feb 24, 2021 132.04 133.11 130.59 132.82 116,723 -2.76(-2.04%)
Feb 23, 2021 133.75 136.11 131.41 135.59 52,472 +0.25(+0.18%)
Feb 22, 2021 136.88 137.22 135.34 135.34 151,875 -5.84(-4.13%)
Feb 19, 2021 141.47 141.93 140.88 141.17 40,954 +1.37(+0.98%)
Feb 18, 2021 139.28 140.08 138.15 139.80 42,616 -3.44(-2.40%)
Feb 17, 2021 143.42 143.87 142.37 143.25 53,620 +0.76(+0.54%)
Feb 16, 2021 143.15 143.66 142.47 142.48 91,785 +0.26(+0.18%)
Feb 12, 2021 141.58 142.81 140.46 142.22 34,327 +0.20(+0.14%)
Feb 11, 2021 141.87 142.84 141.73 142.02 175,806 +1.95(+1.39%)
Feb 10, 2021 141.00 141.35 139.57 140.07 49,921 +1.09(+0.78%)
Feb 09, 2021 137.23 139.32 137.23 138.98 40,548 +2.76(+2.03%)
Feb 08, 2021 136.10 136.61 135.88 136.22 125,030 +0.59(+0.43%)
Feb 05, 2021 135.73 135.97 134.94 135.63 266,582 +0.54(+0.40%)
Feb 04, 2021 135.61 135.61 134.64 135.09 484,346 -0.26(-0.19%)
Feb 03, 2021 135.69 136.26 135.32 135.35 92,409 +0.61(+0.45%)
Feb 02, 2021 134.75 134.75 133.72 134.74 360,320 +1.82(+1.37%)
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.