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 (%)
Sep 30, 2021 101.81 102.63 101.54 102.06 41,727 +1.52(+1.52%)
Sep 29, 2021 101.49 101.74 100.47 100.54 19,382 -1.25(-1.23%)
Sep 28, 2021 102.49 103.03 101.22 101.79 31,597 -0.29(-0.28%)
Sep 27, 2021 101.16 102.30 100.60 102.07 90,564 +0.98(+0.97%)
Sep 24, 2021 101.33 101.59 100.83 101.09 44,308 -1.88(-1.82%)
Sep 23, 2021 102.68 103.10 102.38 102.97 59,476 -0.25(-0.24%)
Sep 22, 2021 102.59 104.07 102.37 103.22 126,407 +1.95(+1.93%)
Sep 21, 2021 101.09 101.34 100.59 101.27 70,486 +1.40(+1.41%)
Sep 20, 2021 101.08 101.22 99.07 99.86 512,878 -4.36(-4.18%)
Sep 17, 2021 104.32 104.64 103.80 104.23 78,149 +0.91(+0.89%)
Sep 16, 2021 103.08 103.57 102.58 103.31 48,924 -1.77(-1.69%)
Sep 15, 2021 104.85 105.14 103.97 105.08 206,644 -0.88(-0.83%)
Sep 14, 2021 106.63 106.89 105.81 105.96 59,162 -2.23(-2.06%)
Sep 13, 2021 108.06 108.70 107.36 108.19 54,849 -0.34(-0.32%)
Sep 10, 2021 109.83 110.18 108.35 108.53 26,053 -0.37(-0.34%)
Sep 09, 2021 108.20 109.25 108.20 108.90 30,490 -0.78(-0.71%)
Sep 08, 2021 110.79 110.79 109.31 109.68 20,745 -1.55(-1.40%)
Sep 07, 2021 110.52 111.57 110.52 111.23 45,265 +2.98(+2.75%)
Sep 03, 2021 108.18 108.91 108.09 108.25 992,596 -0.40(-0.37%)
Sep 02, 2021 109.34 109.92 108.43 108.65 67,085 -0.53(-0.48%)
Sep 01, 2021 107.77 109.54 107.77 109.18 74,039 +2.34(+2.19%)
Aug 31, 2021 106.61 106.92 106.13 106.84 49,525 +2.15(+2.06%)
Aug 30, 2021 104.15 104.90 103.27 104.69 84,003 +0.35(+0.34%)
Aug 27, 2021 104.36 104.48 103.94 104.34 21,169 +0.24(+0.23%)
Aug 26, 2021 104.76 105.17 104.06 104.10 43,867 -1.65(-1.56%)
Aug 25, 2021 105.86 106.00 105.22 105.75 401,691 -0.83(-0.78%)
Aug 24, 2021 105.17 106.63 105.17 106.58 69,526 +4.14(+4.04%)
Aug 23, 2021 101.43 102.46 100.91 102.44 47,277 +2.19(+2.18%)
Aug 20, 2021 100.07 101.28 99.78 100.25 51,283 -0.53(-0.52%)
Aug 19, 2021 101.31 101.80 100.54 100.78 127,944 -2.44(-2.36%)
Aug 18, 2021 103.39 104.03 103.06 103.22 51,729 +0.76(+0.74%)
Aug 17, 2021 102.47 103.22 101.70 102.46 253,218 -2.94(-2.79%)
Aug 16, 2021 105.91 105.94 105.00 105.40 51,556 -2.04(-1.90%)
Aug 13, 2021 107.60 107.60 107.00 107.44 25,235 -0.25(-0.23%)
Aug 12, 2021 108.22 108.22 107.45 107.69 74,872 -1.65(-1.51%)
Aug 11, 2021 110.06 110.06 108.86 109.34 17,010 +0.49(+0.45%)
Aug 10, 2021 109.59 109.59 108.69 108.86 15,064 +0.79(+0.73%)
Aug 09, 2021 107.34 108.44 107.34 108.07 35,671 +1.79(+1.69%)
Aug 06, 2021 107.31 107.40 105.98 106.28 61,925 -1.27(-1.18%)
Aug 05, 2021 107.37 107.93 107.10 107.54 37,380 -1.10(-1.01%)
Aug 04, 2021 108.17 109.28 108.17 108.64 71,459 +1.53(+1.43%)
Aug 03, 2021 107.14 107.18 106.41 107.11 121,668 -1.28(-1.18%)
Aug 02, 2021 108.02 108.90 107.71 108.38 37,853 +1.43(+1.34%)
Jul 30, 2021 105.91 107.26 105.79 106.95 272,902 -0.58(-0.54%)
Jul 29, 2021 108.59 108.59 106.72 107.53 510,970 -0.40(-0.37%)
Jul 28, 2021 105.08 108.19 105.08 107.93 358,101 +5.92(+5.81%)
Jul 27, 2021 101.76 102.32 99.73 102.01 233,014 -4.26(-4.01%)
Jul 26, 2021 107.53 108.22 106.17 106.27 338,693 -5.97(-5.32%)
Jul 23, 2021 113.14 113.14 111.44 112.24 77,859 -3.85(-3.32%)
Jul 22, 2021 116.10 116.43 115.65 116.09 11,219 +0.21(+0.18%)
Jul 21, 2021 114.66 115.97 114.66 115.88 48,827 +0.83(+0.72%)
Jul 20, 2021 114.35 115.26 114.11 115.05 53,013 +0.01(+0.01%)
Jul 19, 2021 115.10 115.51 114.17 115.04 48,875 -1.60(-1.37%)
Jul 16, 2021 117.86 117.97 116.49 116.64 20,997 -1.29(-1.09%)
Jul 15, 2021 117.91 118.36 117.36 117.92 29,643 +0.93(+0.80%)
Jul 14, 2021 118.01 118.11 116.78 116.99 38,305 -0.32(-0.27%)
Jul 13, 2021 117.13 117.98 116.95 117.30 46,212 +1.40(+1.20%)
Jul 12, 2021 115.83 116.37 115.56 115.91 120,275 -0.31(-0.27%)
Jul 09, 2021 115.33 116.74 115.13 116.22 52,163 +2.60(+2.28%)
Jul 08, 2021 113.46 114.05 112.81 113.62 309,041 -2.90(-2.49%)
Jul 07, 2021 117.63 117.86 116.42 116.53 455,457 -0.20(-0.17%)
Jul 06, 2021 117.69 117.69 116.31 116.73 62,420 -2.96(-2.47%)
Jul 02, 2021 119.78 119.80 119.28 119.69 28,053 -1.72(-1.42%)
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.