S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 107.39 107.69 106.39 106.99 118,261 +1.13(+1.07%)
Jan 30, 2018 106.43 106.67 105.90 105.85 125,564 -1.84(-1.70%)
Jan 29, 2018 108.05 108.25 107.57 107.69 233,893 -2.07(-1.89%)
Jan 26, 2018 108.75 109.82 108.72 109.76 162,291 +2.69(+2.51%)
Jan 25, 2018 106.88 107.59 106.16 107.08 240,005 -0.45(-0.42%)
Jan 24, 2018 107.64 108.42 106.83 107.53 174,267 +0.37(+0.35%)
Jan 23, 2018 106.33 107.24 106.14 107.16 279,427 +1.34(+1.27%)
Jan 22, 2018 105.20 105.89 104.80 105.82 136,782 +0.74(+0.71%)
Jan 19, 2018 104.69 105.11 104.28 105.07 54,574 +1.52(+1.46%)
Jan 18, 2018 103.45 103.76 103.17 103.56 76,265 -0.07(-0.07%)
Jan 17, 2018 103.07 103.81 102.78 103.63 56,722 +1.67(+1.63%)
Jan 16, 2018 103.23 103.61 101.66 101.96 78,123 -1.12(-1.08%)
Jan 12, 2018 103.08 103.08 103.08 0 +1.55(+1.53%)
Jan 11, 2018 101.06 101.53 101.03 101.53 60,991 +0.40(+0.39%)
Jan 10, 2018 101.13 126,802 -0.38(-0.38%)
Jan 09, 2018 101.48 101.60 100.94 101.51 178,060 +0.09(+0.09%)
Jan 08, 2018 100.92 101.59 100.92 101.42 115,627 +0.56(+0.55%)
Jan 05, 2018 100.11 100.89 100.06 100.86 50,578 +0.98(+0.99%)
Jan 04, 2018 99.93 100.22 99.80 99.88 106,804 +0.44(+0.45%)
Jan 03, 2018 98.97 99.52 98.97 99.44 123,935 +0.82(+0.83%)
Jan 02, 2018 97.49 98.62 97.27 98.62 130,698 +3.62(+3.81%)
Dec 29, 2017 95.00 95.00 95.00 0 +0.00(+0.00%)
Dec 28, 2017 95.27 95.39 94.73 95.00 49,152 +0.63(+0.67%)
Dec 27, 2017 94.42 94.65 94.31 94.38 80,257 -0.43(-0.45%)
Dec 26, 2017 94.96 94.96 94.08 94.80 127,660 -0.20(-0.21%)
Dec 22, 2017 94.72 95.00 94.48 95.00 54,990 +0.60(+0.64%)
Dec 21, 2017 93.84 94.55 93.84 94.39 67,731 +1.61(+1.74%)
Dec 20, 2017 93.02 93.02 92.69 92.78 39,175 -0.08(-0.09%)
Dec 19, 2017 93.38 93.38 92.74 92.86 222,827 -0.39(-0.42%)
Dec 18, 2017 92.97 93.38 92.95 93.25 49,298 +0.94(+1.02%)
Dec 15, 2017 92.14 92.49 91.62 92.31 49,767 -0.38(-0.41%)
Dec 14, 2017 93.14 93.22 92.63 92.69 87,467 -0.93(-1.00%)
Dec 13, 2017 92.95 93.77 92.95 93.62 72,043 +1.67(+1.81%)
Dec 12, 2017 92.23 92.23 91.64 91.96 46,247 -1.21(-1.30%)
Dec 11, 2017 92.96 93.32 92.87 93.17 44,925 +1.02(+1.11%)
Dec 08, 2017 92.17 92.38 91.92 92.15 57,727 +1.69(+1.87%)
Dec 07, 2017 89.82 90.66 89.82 90.46 49,470 +0.46(+0.51%)
Dec 06, 2017 89.31 90.09 89.24 89.99 108,523 -1.37(-1.50%)
Dec 05, 2017 91.34 92.10 90.70 91.36 80,130 -0.29(-0.31%)
Dec 04, 2017 92.98 93.29 91.64 91.65 84,480 -0.43(-0.46%)
Dec 01, 2017 92.44 92.73 92.03 92.08 110,098 -1.08(-1.16%)
Nov 30, 2017 93.73 93.90 93.05 93.16 219,189 -0.92(-0.98%)
Nov 29, 2017 95.31 95.47 93.18 94.08 94,593 -2.12(-2.20%)
Nov 28, 2017 95.87 96.25 95.45 96.20 90,180 +0.69(+0.72%)
Nov 27, 2017 96.30 96.70 95.39 95.51 406,863 -1.60(-1.65%)
Nov 24, 2017 97.26 97.44 96.82 97.12 37,679 -0.77(-0.78%)
Nov 22, 2017 97.93 98.10 97.57 97.89 77,567 +0.04(+0.04%)
Nov 21, 2017 97.71 98.21 97.70 97.84 282,801 +1.93(+2.01%)
Nov 20, 2017 95.53 96.05 95.52 95.92 198,994 +1.04(+1.09%)
Nov 17, 2017 94.85 95.11 94.85 94.88 119,377 -0.15(-0.16%)
Nov 16, 2017 94.39 95.41 94.39 95.03 100,798 +1.72(+1.84%)
Nov 15, 2017 93.24 93.46 92.58 93.31 116,876 -0.66(-0.71%)
Nov 14, 2017 94.58 94.75 93.69 93.97 89,009 -1.02(-1.07%)
Nov 13, 2017 94.89 95.23 94.68 94.99 88,240 +0.10(+0.11%)
Nov 10, 2017 94.83 94.90 94.60 94.89 46,654 +0.51(+0.54%)
Nov 09, 2017 94.47 94.61 93.55 94.38 80,828 -0.19(-0.20%)
Nov 08, 2017 94.62 94.76 94.38 94.57 53,216 +0.10(+0.11%)
Nov 07, 2017 94.86 94.99 94.36 94.47 58,784 +0.30(+0.31%)
Nov 06, 2017 93.30 94.22 93.30 94.17 101,331 +1.24(+1.33%)
Nov 03, 2017 93.14 93.30 92.54 92.93 102,076 -0.20(-0.22%)
Nov 02, 2017 93.26 93.40 92.64 93.13 42,547 +0.21(+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.