S&P China SPDR (NY: GXC )

65.89 +0.57 (+0.87%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 130.09 130.72 128.62 130.04 41,559 -1.23(-0.93%)
Feb 25, 2021 133.97 134.53 131.09 131.26 27,076 -2.75(-2.05%)
Feb 24, 2021 133.22 134.30 131.76 134.01 115,687 -2.79(-2.04%)
Feb 23, 2021 134.95 137.33 132.58 136.80 52,006 +0.25(+0.18%)
Feb 22, 2021 138.11 138.45 136.55 136.55 150,527 -5.89(-4.13%)
Feb 19, 2021 142.74 143.20 142.14 142.44 40,590 +1.38(+0.98%)
Feb 18, 2021 140.53 141.33 139.38 141.06 42,237 -3.47(-2.40%)
Feb 17, 2021 144.71 145.16 143.65 144.53 53,144 +0.77(+0.54%)
Feb 16, 2021 144.44 144.95 143.74 143.76 90,970 +0.26(+0.18%)
Feb 12, 2021 142.85 144.09 141.71 143.50 34,022 +0.20(+0.14%)
Feb 11, 2021 143.14 144.12 143.00 143.29 174,245 +1.97(+1.39%)
Feb 10, 2021 142.26 142.62 140.82 141.32 49,478 +1.10(+0.78%)
Feb 09, 2021 138.46 140.57 138.46 140.23 40,189 +2.79(+2.03%)
Feb 08, 2021 137.32 137.83 137.10 137.44 123,920 +0.59(+0.43%)
Feb 05, 2021 136.95 137.19 136.15 136.85 264,215 +0.55(+0.40%)
Feb 04, 2021 136.83 136.83 135.84 136.30 480,047 -0.26(-0.19%)
Feb 03, 2021 136.90 137.48 136.53 136.56 91,589 +0.61(+0.45%)
Feb 02, 2021 135.96 135.96 134.91 135.95 357,122 +1.84(+1.37%)
Feb 01, 2021 133.51 134.31 132.66 134.11 98,065 +3.30(+2.52%)
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%)
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.