S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 84.67 84.85 84.33 84.40 54,300 +0.36(+0.43%)
Jul 28, 2017 83.40 84.24 83.40 84.04 76,403 +0.53(+0.64%)
Jul 27, 2017 84.32 84.55 82.81 83.51 103,471 -0.40(-0.48%)
Jul 26, 2017 83.18 83.99 83.17 83.91 73,240 +0.76(+0.91%)
Jul 25, 2017 83.29 83.39 83.00 83.15 27,491 -0.05(-0.06%)
Jul 24, 2017 83.16 83.28 82.98 83.20 89,796 +0.38(+0.45%)
Jul 21, 2017 82.67 82.83 82.48 82.83 41,990 -0.12(-0.15%)
Jul 20, 2017 83.25 83.25 82.83 82.95 209,165 -0.28(-0.34%)
Jul 19, 2017 83.19 83.55 83.08 83.23 153,452 +1.17(+1.42%)
Jul 18, 2017 81.48 82.12 81.25 82.06 47,643 +0.44(+0.53%)
Jul 17, 2017 81.75 81.82 81.39 81.62 63,680 -0.59(-0.72%)
Jul 14, 2017 81.47 82.27 81.47 82.22 67,416 +1.20(+1.49%)
Jul 13, 2017 80.83 81.11 80.75 81.01 60,472 +0.12(+0.15%)
Jul 12, 2017 80.34 80.97 80.34 80.89 87,810 +1.53(+1.92%)
Jul 11, 2017 79.16 79.48 78.92 79.36 72,036 +1.23(+1.57%)
Jul 10, 2017 77.62 78.19 77.62 78.13 53,645 +0.47(+0.61%)
Jul 07, 2017 77.72 77.80 77.37 77.66 72,967 +0.19(+0.25%)
Jul 06, 2017 77.92 78.01 77.41 77.47 53,348 -0.91(-1.16%)
Jul 05, 2017 77.90 78.47 77.63 78.38 130,352 -0.12(-0.16%)
Jul 03, 2017 78.49 78.79 78.39 78.50 16,009 +0.65(+0.83%)
Jun 30, 2017 78.06 78.14 77.74 77.86 61,938 +0.17(+0.21%)
Jun 29, 2017 78.43 78.43 77.10 77.69 62,181 -1.00(-1.27%)
Jun 28, 2017 78.29 78.74 78.01 78.69 42,889 +0.57(+0.73%)
Jun 27, 2017 78.72 78.80 78.12 78.13 226,310 -0.72(-0.92%)
Jun 26, 2017 78.95 79.30 78.64 78.85 41,535 +0.51(+0.66%)
Jun 23, 2017 78.00 78.46 77.96 78.34 42,835 +0.22(+0.28%)
Jun 22, 2017 78.23 78.41 77.96 78.12 56,097 +0.35(+0.45%)
Jun 21, 2017 77.54 77.86 77.54 77.77 141,627 +0.54(+0.70%)
Jun 20, 2017 77.52 77.57 77.18 77.23 127,441 -0.68(-0.87%)
Jun 19, 2017 77.56 77.91 77.56 77.91 54,834 +1.46(+1.90%)
Jun 16, 2017 76.56 76.56 76.14 76.45 41,834 +0.13(+0.17%)
Jun 15, 2017 76.34 76.38 75.94 76.32 58,399 -0.80(-1.04%)
Jun 14, 2017 77.65 77.76 76.89 77.12 96,615 -0.39(-0.50%)
Jun 13, 2017 77.76 78.04 77.39 77.51 45,906 +0.29(+0.37%)
Jun 12, 2017 77.29 77.49 76.69 77.23 99,817 -0.63(-0.80%)
Jun 09, 2017 78.93 79.09 77.36 77.85 167,347 -1.19(-1.51%)
Jun 08, 2017 78.76 79.45 78.39 79.04 60,824 +1.37(+1.76%)
Jun 07, 2017 77.51 77.69 77.41 77.68 33,048 +0.22(+0.28%)
Jun 06, 2017 77.24 77.64 77.22 77.46 68,731 +0.32(+0.42%)
Jun 05, 2017 76.97 77.23 76.90 77.14 52,455 -0.03(-0.05%)
Jun 02, 2017 76.94 77.17 76.83 77.17 53,823 +0.13(+0.17%)
Jun 01, 2017 76.55 77.04 76.45 77.04 64,617 +0.93(+1.22%)
May 31, 2017 76.54 76.54 76.03 76.11 71,002 -0.58(-0.76%)
May 30, 2017 76.59 76.79 76.52 76.69 21,067 -0.02(-0.02%)
May 26, 2017 76.51 76.75 76.47 76.71 39,751 +0.09(+0.11%)
May 25, 2017 76.56 76.77 76.43 76.63 24,508 +0.86(+1.14%)
May 24, 2017 75.73 75.82 75.60 75.76 27,369 +0.11(+0.15%)
May 23, 2017 75.96 76.09 75.63 75.65 62,439 -0.47(-0.62%)
May 22, 2017 75.87 76.20 75.87 76.12 121,051 +0.67(+0.89%)
May 19, 2017 74.83 75.60 74.83 75.45 84,634 +1.13(+1.52%)
May 18, 2017 73.77 74.50 73.49 74.32 33,919 +0.19(+0.26%)
May 17, 2017 74.78 74.91 74.09 74.13 48,828 -1.17(-1.56%)
May 16, 2017 74.73 75.31 74.73 75.30 51,223 +0.37(+0.50%)
May 15, 2017 74.54 75.00 74.51 74.93 41,499 +0.59(+0.80%)
May 12, 2017 73.99 74.34 73.99 74.34 52,039 +0.60(+0.81%)
May 11, 2017 73.73 73.86 73.30 73.74 39,763 -0.14(-0.19%)
May 10, 2017 73.67 73.94 73.56 73.88 19,150 +0.57(+0.78%)
May 09, 2017 73.02 73.53 72.97 73.30 97,260 +1.38(+1.92%)
May 08, 2017 72.21 72.29 71.90 71.92 371,289 -0.10(-0.13%)
May 05, 2017 71.67 72.02 71.50 72.02 27,366 +0.10(+0.13%)
May 04, 2017 72.33 72.37 71.69 71.92 84,232 -0.83(-1.15%)
May 03, 2017 73.02 73.02 72.55 72.76 59,050 -0.32(-0.44%)
May 02, 2017 73.03 73.27 72.95 73.08 81,432 -0.14(-0.19%)
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.