S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 73.15 73.43 72.99 73.22 102,769 +0.37(+0.51%)
Apr 28, 2017 72.96 72.96 72.63 72.84 39,560 -0.06(-0.08%)
Apr 27, 2017 72.86 72.96 72.70 72.90 52,166 -0.14(-0.19%)
Apr 26, 2017 73.09 73.25 73.03 73.04 119,072 -0.12(-0.17%)
Apr 25, 2017 73.09 73.37 73.09 73.17 47,143 +0.92(+1.28%)
Apr 24, 2017 72.40 72.40 72.18 72.24 53,203 +0.33(+0.46%)
Apr 21, 2017 71.63 71.96 71.62 71.91 60,589 -0.03(-0.05%)
Apr 20, 2017 71.60 72.00 71.57 71.95 19,438 +1.04(+1.47%)
Apr 19, 2017 71.26 71.46 70.82 70.90 87,580 -0.10(-0.13%)
Apr 18, 2017 71.06 71.23 70.83 71.00 98,043 -1.03(-1.42%)
Apr 17, 2017 71.68 72.13 71.64 72.03 53,161 +0.41(+0.57%)
Apr 13, 2017 72.01 72.18 71.57 71.62 207,164 -0.18(-0.25%)
Apr 12, 2017 71.83 72.00 71.62 71.80 41,004 +0.19(+0.27%)
Apr 11, 2017 71.68 71.83 71.21 71.61 24,202 -0.34(-0.47%)
Apr 10, 2017 71.92 72.04 71.69 71.95 128,775 -0.25(-0.35%)
Apr 07, 2017 72.06 72.34 71.96 72.20 31,807 +0.06(+0.08%)
Apr 06, 2017 72.00 72.20 71.90 72.14 103,432 -0.12(-0.17%)
Apr 05, 2017 72.52 72.56 72.04 72.26 200,929 +0.15(+0.20%)
Apr 04, 2017 72.04 72.23 71.82 72.11 100,317 +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.