S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 77.36 77.45 77.05 77.17 62,492 +0.16(+0.21%)
Jun 29, 2017 77.74 77.74 76.41 77.00 62,737 -0.99(-1.27%)
Jun 28, 2017 77.60 78.04 77.32 78.00 43,272 +0.56(+0.73%)
Jun 27, 2017 78.02 78.10 77.42 77.43 228,334 -0.72(-0.92%)
Jun 26, 2017 78.25 78.60 77.94 78.15 41,907 +0.51(+0.66%)
Jun 23, 2017 77.30 77.76 77.27 77.64 43,218 +0.22(+0.28%)
Jun 22, 2017 77.54 77.72 77.27 77.42 56,598 +0.35(+0.45%)
Jun 21, 2017 76.85 77.17 76.85 77.08 142,894 +0.54(+0.70%)
Jun 20, 2017 76.83 76.88 76.50 76.54 128,580 -0.67(-0.87%)
Jun 19, 2017 76.87 77.22 76.87 77.22 55,324 +1.44(+1.90%)
Jun 16, 2017 75.88 75.88 75.46 75.77 42,208 +0.13(+0.17%)
Jun 15, 2017 75.66 75.70 75.27 75.64 58,921 -0.79(-1.04%)
Jun 14, 2017 76.96 77.08 76.20 76.44 97,479 -0.39(-0.50%)
Jun 13, 2017 77.08 77.35 76.70 76.83 46,317 +0.28(+0.37%)
Jun 12, 2017 76.60 76.80 76.01 76.54 100,709 -0.62(-0.80%)
Jun 09, 2017 78.23 78.38 76.68 77.16 168,844 -1.18(-1.51%)
Jun 08, 2017 78.06 78.74 77.70 78.34 61,368 +1.35(+1.76%)
Jun 07, 2017 76.83 77.00 76.72 76.99 33,343 +0.22(+0.28%)
Jun 06, 2017 76.56 76.96 76.53 76.77 69,345 +0.32(+0.42%)
Jun 05, 2017 76.29 76.54 76.22 76.45 52,924 -0.03(-0.05%)
Jun 02, 2017 76.26 76.49 76.15 76.49 54,304 +0.13(+0.17%)
Jun 01, 2017 75.87 76.36 75.77 76.36 65,195 +0.92(+1.22%)
May 31, 2017 75.86 75.86 75.35 75.44 71,637 -0.58(-0.76%)
May 30, 2017 75.91 76.11 75.84 76.02 21,255 -0.02(-0.02%)
May 26, 2017 75.83 76.07 75.79 76.03 40,106 +0.09(+0.11%)
May 25, 2017 75.89 76.09 75.75 75.95 24,727 +0.85(+1.14%)
May 24, 2017 75.06 75.14 74.93 75.09 27,614 +0.11(+0.15%)
May 23, 2017 75.28 75.41 74.96 74.98 62,998 -0.47(-0.62%)
May 22, 2017 75.20 75.53 75.20 75.45 122,133 +0.66(+0.89%)
May 19, 2017 74.17 74.93 74.17 74.78 85,391 +1.12(+1.52%)
May 18, 2017 73.12 73.83 72.84 73.66 34,223 +0.19(+0.26%)
May 17, 2017 74.12 74.25 73.43 73.47 49,264 -1.16(-1.56%)
May 16, 2017 74.07 74.64 74.07 74.64 51,681 +0.37(+0.50%)
May 15, 2017 73.88 74.33 73.85 74.27 41,870 +0.59(+0.80%)
May 12, 2017 73.34 73.68 73.34 73.68 52,504 +0.59(+0.81%)
May 11, 2017 73.08 73.21 72.65 73.09 40,119 -0.14(-0.19%)
May 10, 2017 73.02 73.29 72.91 73.22 19,322 +0.57(+0.78%)
May 09, 2017 72.37 72.88 72.33 72.65 98,130 +1.37(+1.92%)
May 08, 2017 71.57 71.65 71.27 71.28 374,610 -0.09(-0.13%)
May 05, 2017 71.03 71.38 70.86 71.38 27,611 +0.09(+0.13%)
May 04, 2017 71.69 71.73 71.05 71.28 84,986 -0.83(-1.15%)
May 03, 2017 72.37 72.37 71.91 72.11 59,578 -0.32(-0.44%)
May 02, 2017 72.39 72.62 72.30 72.43 82,160 -0.14(-0.19%)
May 01, 2017 72.50 72.77 72.34 72.57 103,688 +0.37(+0.51%)
Apr 28, 2017 72.31 72.31 71.99 72.20 39,914 -0.06(-0.08%)
Apr 27, 2017 72.21 72.31 72.05 72.26 52,633 -0.14(-0.19%)
Apr 26, 2017 72.44 72.60 72.39 72.40 120,137 -0.12(-0.17%)
Apr 25, 2017 72.44 72.72 72.44 72.52 47,564 +0.91(+1.28%)
Apr 24, 2017 71.76 71.76 71.54 71.60 53,679 +0.33(+0.46%)
Apr 21, 2017 71.00 71.32 70.98 71.28 61,131 -0.03(-0.05%)
Apr 20, 2017 70.97 71.36 70.93 71.31 19,612 +1.03(+1.47%)
Apr 19, 2017 70.63 70.82 70.19 70.28 88,364 -0.09(-0.13%)
Apr 18, 2017 70.43 70.59 70.20 70.37 98,920 -1.02(-1.42%)
Apr 17, 2017 71.04 71.49 71.01 71.39 53,637 +0.41(+0.57%)
Apr 13, 2017 71.37 71.54 70.94 70.98 209,017 -0.18(-0.25%)
Apr 12, 2017 71.20 71.36 70.98 71.16 41,371 +0.19(+0.27%)
Apr 11, 2017 71.04 71.20 70.58 70.97 24,418 -0.34(-0.47%)
Apr 10, 2017 71.28 71.40 71.05 71.31 129,927 -0.25(-0.35%)
Apr 07, 2017 71.42 71.70 71.32 71.56 32,091 +0.06(+0.08%)
Apr 06, 2017 71.36 71.56 71.27 71.50 104,357 -0.12(-0.17%)
Apr 05, 2017 71.88 71.91 71.40 71.62 202,726 +0.15(+0.20%)
Apr 04, 2017 71.40 71.59 71.18 71.47 101,214 +0.03(+0.04%)
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.