S&P China SPDR (NY: GXC )

140.26 USD -1.07 (-0.76%)
Streaming Delayed Price Updated: 11:43 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 121.16 121.50 120.03 120.71 104,817 +1.28(+1.07%)
Jan 30, 2018 120.08 120.35 119.48 119.43 111,290 -2.07(-1.70%)
Jan 29, 2018 121.91 122.13 121.37 121.50 207,304 -2.34(-1.89%)
Jan 26, 2018 122.70 123.91 122.66 123.84 143,842 +3.03(+2.51%)
Jan 25, 2018 120.59 121.39 119.78 120.81 212,721 -0.51(-0.42%)
Jan 24, 2018 121.45 122.33 120.53 121.32 154,456 +0.42(+0.35%)
Jan 23, 2018 119.97 120.99 119.76 120.90 247,661 +1.51(+1.26%)
Jan 22, 2018 118.69 119.47 118.24 119.39 121,233 +0.84(+0.71%)
Jan 19, 2018 118.12 118.60 117.66 118.55 48,370 +1.71(+1.46%)
Jan 18, 2018 116.72 117.07 116.40 116.84 67,595 -0.08(-0.07%)
Jan 17, 2018 116.29 117.12 115.96 116.92 50,274 +1.88(+1.63%)
Jan 16, 2018 116.47 116.90 114.70 115.04 69,242 -1.26(-1.08%)
Jan 12, 2018 116.30 116.30 116.30 0 +1.75(+1.53%)
Jan 11, 2018 114.02 114.55 113.99 114.55 54,058 +0.45(+0.39%)
Jan 10, 2018 114.10 112,387 -0.43(-0.38%)
Jan 09, 2018 114.50 114.63 113.89 114.53 157,818 +0.10(+0.09%)
Jan 08, 2018 113.87 114.62 113.87 114.43 102,483 +0.63(+0.55%)
Jan 05, 2018 112.95 113.83 112.90 113.80 44,829 +1.11(+0.99%)
Jan 04, 2018 112.75 113.07 112.60 112.69 94,663 +0.50(+0.45%)
Jan 03, 2018 111.66 112.28 111.66 112.19 109,846 +0.92(+0.83%)
Jan 02, 2018 109.99 111.27 109.75 111.27 115,840 +4.08(+3.81%)
Dec 29, 2017 107.19 107.19 107.19 0 +0.00(+0.00%)
Dec 28, 2017 107.49 107.63 106.88 107.19 43,565 +0.71(+0.67%)
Dec 27, 2017 106.53 106.79 106.41 106.48 71,134 -0.48(-0.45%)
Dec 26, 2017 107.14 107.14 106.15 106.96 113,148 -0.22(-0.21%)
Dec 22, 2017 106.87 107.18 106.60 107.18 48,739 +0.68(+0.64%)
Dec 21, 2017 105.88 106.68 105.88 106.50 60,032 +1.82(+1.74%)
Dec 20, 2017 104.95 104.95 104.58 104.68 34,722 -0.09(-0.09%)
Dec 19, 2017 105.36 105.36 104.63 104.77 197,496 -0.44(-0.42%)
Dec 18, 2017 104.89 105.36 104.87 105.21 43,694 +1.06(+1.02%)
Dec 15, 2017 103.96 104.35 103.38 104.15 44,110 -2.14(-2.01%)
Dec 14, 2017 106.81 106.90 106.22 106.29 76,275 -1.07(-1.00%)
Dec 13, 2017 106.59 107.53 106.59 107.36 62,825 +1.91(+1.81%)
Dec 12, 2017 105.76 105.76 105.09 105.45 40,330 -1.39(-1.30%)
Dec 11, 2017 106.60 107.02 106.50 106.84 39,177 +1.17(+1.11%)
Dec 08, 2017 105.69 105.94 105.41 105.67 50,341 +1.94(+1.87%)
Dec 07, 2017 103.00 103.96 103.00 103.73 43,140 +0.53(+0.51%)
Dec 06, 2017 102.41 103.32 102.33 103.20 94,637 -1.57(-1.50%)
Dec 05, 2017 104.74 105.61 104.01 104.77 69,877 -0.33(-0.31%)
Dec 04, 2017 106.62 106.98 105.09 105.10 73,670 -0.49(-0.46%)
Dec 01, 2017 106.00 106.34 105.53 105.59 96,010 -1.24(-1.16%)
Nov 30, 2017 107.48 107.68 106.70 106.83 191,142 -1.06(-0.98%)
Nov 29, 2017 109.29 109.48 106.85 107.89 82,489 -2.43(-2.20%)
Nov 28, 2017 109.94 110.38 109.46 110.32 78,641 +0.79(+0.72%)
Nov 27, 2017 110.43 110.89 109.39 109.53 354,801 -1.84(-1.65%)
Nov 24, 2017 111.53 111.73 111.03 111.37 32,858 -0.88(-0.78%)
Nov 22, 2017 112.30 112.50 111.89 112.25 67,642 +0.05(+0.04%)
Nov 21, 2017 112.05 112.62 112.04 112.20 246,614 +2.21(+2.01%)
Nov 20, 2017 109.55 110.14 109.54 109.99 173,531 +1.19(+1.09%)
Nov 17, 2017 108.77 109.07 108.77 108.80 104,102 -0.17(-0.16%)
Nov 16, 2017 108.24 109.41 108.24 108.97 87,900 +1.97(+1.84%)
Nov 15, 2017 106.92 107.17 106.16 107.00 101,921 -0.76(-0.71%)
Nov 14, 2017 108.46 108.65 107.44 107.76 77,620 -1.17(-1.07%)
Nov 13, 2017 108.81 109.20 108.57 108.93 76,949 +0.12(+0.11%)
Nov 10, 2017 108.74 108.82 108.48 108.81 40,685 +0.58(+0.54%)
Nov 09, 2017 108.33 108.49 107.28 108.23 70,486 -0.22(-0.20%)
Nov 08, 2017 108.50 108.67 108.23 108.45 46,407 +0.12(+0.11%)
Nov 07, 2017 108.78 108.93 108.21 108.33 51,262 +0.34(+0.31%)
Nov 06, 2017 106.99 108.05 106.99 107.99 88,365 +1.42(+1.33%)
Nov 03, 2017 106.81 107.00 106.11 106.57 89,015 -0.23(-0.22%)
Nov 02, 2017 106.95 107.11 106.23 106.80 37,103 +0.24(+0.23%)
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.