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 (%)
Dec 31, 2021 97.27 98.16 97.10 97.11 49,540 -0.56(-0.58%)
Dec 30, 2021 94.69 98.28 94.62 97.68 153,788 +3.08(+3.26%)
Dec 29, 2021 95.08 95.08 93.90 94.59 151,062 -1.43(-1.49%)
Dec 28, 2021 96.64 96.64 95.93 96.02 109,646 -0.96(-0.99%)
Dec 27, 2021 96.74 97.79 96.74 96.98 121,096 -0.40(-0.41%)
Dec 23, 2021 96.48 97.64 96.16 97.38 38,146 +0.81(+0.84%)
Dec 22, 2021 95.97 96.66 95.71 96.57 248,129 -0.16(-0.17%)
Dec 21, 2021 95.18 96.86 95.18 96.73 165,810 +2.55(+2.71%)
Dec 20, 2021 94.46 94.62 93.68 94.18 124,641 -2.16(-2.24%)
Dec 17, 2021 95.47 96.74 95.09 96.34 172,858 -0.93(-0.96%)
Dec 16, 2021 98.32 99.15 97.16 97.27 144,873 +0.26(+0.27%)
Dec 15, 2021 97.72 97.72 95.80 97.01 80,441 -2.14(-2.16%)
Dec 14, 2021 98.23 99.26 98.07 99.16 54,200 -0.25(-0.25%)
Dec 13, 2021 100.21 100.21 98.88 99.41 271,890 -1.61(-1.60%)
Dec 10, 2021 100.67 101.16 100.44 101.02 138,984 +0.05(+0.05%)
Dec 09, 2021 101.05 101.92 100.69 100.97 115,289 +0.14(+0.14%)
Dec 08, 2021 100.38 101.46 100.04 100.83 1,631,843 +0.56(+0.56%)
Dec 07, 2021 100.12 100.55 99.76 100.27 90,223 +1.54(+1.56%)
Dec 06, 2021 96.96 98.74 96.21 98.74 88,849 +1.82(+1.88%)
Dec 03, 2021 99.30 99.42 96.46 96.92 550,991 -2.43(-2.45%)
Dec 02, 2021 100.03 100.55 98.69 99.35 86,479 +0.09(+0.09%)
Dec 01, 2021 100.94 101.41 99.05 99.26 105,136 -0.66(-0.66%)
Nov 30, 2021 100.23 100.79 99.20 99.92 63,628 -0.35(-0.35%)
Nov 29, 2021 101.43 101.43 100.13 100.27 658,586 -1.09(-1.08%)
Nov 26, 2021 101.30 101.96 100.40 101.36 22,232 -2.28(-2.20%)
Nov 24, 2021 102.75 103.66 102.38 103.65 14,580 +0.49(+0.48%)
Nov 23, 2021 103.61 104.18 102.88 103.16 33,738 -0.70(-0.67%)
Nov 22, 2021 104.65 104.73 103.39 103.85 27,165 -0.82(-0.78%)
Nov 19, 2021 104.89 105.39 104.53 104.67 52,651 +0.55(+0.52%)
Nov 18, 2021 104.84 104.10 103.90 104.12 94,017 -2.63(-2.46%)
Nov 17, 2021 107.85 107.85 106.17 106.75 1,071,063 -0.70(-0.66%)
Nov 16, 2021 107.34 107.56 106.76 107.46 16,811 +1.11(+1.04%)
Nov 15, 2021 107.10 107.12 106.21 106.35 16,470 -0.86(-0.80%)
Nov 12, 2021 106.66 107.21 106.23 107.21 12,846 +0.09(+0.09%)
Nov 11, 2021 106.14 107.12 106.01 107.12 62,322 +3.27(+3.15%)
Nov 10, 2021 103.84 103.84 14,935 +0.88(+0.85%)
Nov 09, 2021 103.44 103.84 102.70 102.97 31,678 -0.76(-0.74%)
Nov 08, 2021 103.44 103.84 103.07 103.73 19,971 +1.25(+1.22%)
Nov 05, 2021 103.82 103.82 102.23 102.48 34,178 -1.67(-1.60%)
Nov 04, 2021 105.21 105.51 103.95 104.15 23,747 -0.47(-0.45%)
Nov 03, 2021 104.20 104.80 103.75 104.62 25,819 +1.08(+1.05%)
Nov 02, 2021 104.19 104.34 103.44 103.54 23,437 -2.97(-2.79%)
Nov 01, 2021 104.66 106.63 104.98 106.51 45,638 +1.53(+1.46%)
Oct 29, 2021 105.65 105.67 104.56 104.98 39,297 -1.44(-1.36%)
Oct 28, 2021 105.92 106.43 105.37 106.43 51,857 +0.10(+0.10%)
Oct 27, 2021 106.62 107.42 106.33 106.33 20,085 -1.30(-1.21%)
Oct 26, 2021 109.35 107.63 24,095 -2.26(-2.05%)
Oct 25, 2021 109.92 109.99 109.08 109.89 56,611 +0.30(+0.27%)
Oct 22, 2021 110.11 110.82 109.25 109.59 14,599 -0.03(-0.02%)
Oct 21, 2021 109.32 109.82 109.15 109.61 23,403 -0.25(-0.23%)
Oct 20, 2021 110.24 110.24 109.45 109.87 37,912 +0.04(+0.03%)
Oct 19, 2021 108.55 109.99 108.29 109.83 16,549 +2.77(+2.59%)
Oct 18, 2021 106.59 107.48 106.59 107.06 21,488 +0.36(+0.33%)
Oct 15, 2021 106.17 107.15 106.17 106.71 136,408 +0.87(+0.82%)
Oct 14, 2021 106.30 106.30 105.20 105.84 20,621 -0.58(-0.54%)
Oct 13, 2021 105.46 106.50 105.46 106.42 38,564 +2.27(+2.17%)
Oct 12, 2021 105.07 105.19 104.02 104.15 15,292 -0.64(-0.61%)
Oct 11, 2021 106.17 106.23 104.69 104.80 34,800 -0.47(-0.44%)
Oct 08, 2021 104.88 105.42 104.56 105.26 11,875 +0.80(+0.77%)
Oct 07, 2021 102.97 104.92 102.97 104.46 302,508 +3.83(+3.81%)
Oct 06, 2021 99.46 100.92 99.46 100.63 23,087 -0.18(-0.18%)
Oct 05, 2021 100.12 101.35 100.12 100.81 30,576 +0.86(+0.86%)
Oct 04, 2021 100.80 100.82 99.22 99.95 51,791 -2.00(-1.97%)
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.