S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 120.94 121.79 120.89 121.65 29,730 -0.15(-0.12%)
May 27, 2021 121.56 121.86 120.99 121.80 134,266 +0.76(+0.63%)
May 26, 2021 121.17 121.44 121.03 121.03 24,474 +0.38(+0.31%)
May 25, 2021 120.61 121.04 120.41 120.66 62,492 +2.38(+2.02%)
May 24, 2021 117.92 118.65 117.90 118.27 47,573 +0.72(+0.61%)
May 21, 2021 118.77 119.10 117.55 117.55 32,412 -1.78(-1.49%)
May 20, 2021 118.65 119.76 118.65 119.33 181,526 +0.73(+0.61%)
May 19, 2021 117.30 118.75 117.28 118.60 107,577 +0.09(+0.08%)
May 18, 2021 118.22 119.14 118.06 118.51 56,071 +1.18(+1.00%)
May 17, 2021 116.80 117.54 116.76 117.33 719,950 +1.17(+1.01%)
May 14, 2021 115.07 116.42 114.76 116.16 122,099 +2.59(+2.28%)
May 13, 2021 115.68 115.68 113.31 113.58 90,531 -2.16(-1.87%)
May 12, 2021 116.99 117.36 115.30 115.74 54,486 -1.20(-1.02%)
May 11, 2021 114.61 117.31 114.61 116.94 271,534 +0.39(+0.33%)
May 10, 2021 118.14 118.26 116.37 116.55 213,747 -2.90(-2.43%)
May 07, 2021 119.50 120.27 119.28 119.45 34,583 -0.17(-0.15%)
May 06, 2021 119.66 120.02 119.03 119.62 28,898 +0.06(+0.05%)
May 05, 2021 120.08 120.43 119.56 119.56 50,047 +0.06(+0.05%)
May 04, 2021 120.55 120.55 118.75 119.50 83,189 -1.22(-1.01%)
May 03, 2021 121.21 121.83 120.67 120.73 133,930 -0.58(-0.48%)
Apr 30, 2021 121.48 122.03 120.70 121.31 18,793 -1.73(-1.41%)
Apr 29, 2021 124.05 124.05 122.06 123.04 296,058 -0.72(-0.58%)
Apr 28, 2021 123.77 124.12 123.40 123.76 626,423 +0.77(+0.63%)
Apr 27, 2021 122.75 123.26 122.75 122.98 47,202 +0.48(+0.39%)
Apr 26, 2021 121.83 122.57 121.78 122.51 21,735 -1.21(-0.97%)
Apr 23, 2021 122.94 123.83 122.94 123.71 38,781 +1.92(+1.57%)
Apr 22, 2021 121.45 122.56 121.39 121.80 17,428 +0.62(+0.51%)
Apr 21, 2021 119.86 121.28 119.67 121.18 36,055 +0.98(+0.81%)
Apr 20, 2021 121.16 121.48 119.72 120.20 25,473 -0.88(-0.73%)
Apr 19, 2021 121.69 121.69 120.49 121.09 31,346 -0.06(-0.05%)
Apr 16, 2021 121.18 121.26 120.48 121.14 17,815 +0.79(+0.66%)
Apr 15, 2021 120.43 120.67 120.14 120.35 39,500 +0.32(+0.27%)
Apr 14, 2021 121.18 121.40 119.91 120.03 45,493 -0.07(-0.06%)
Apr 13, 2021 119.39 120.31 119.38 120.10 50,766 +0.25(+0.21%)
Apr 12, 2021 119.76 120.10 119.29 119.86 27,930 -0.22(-0.18%)
Apr 09, 2021 120.07 120.32 119.72 120.08 50,513 -1.75(-1.44%)
Apr 08, 2021 122.07 122.11 121.62 121.82 47,966 +1.73(+1.44%)
Apr 07, 2021 119.97 120.53 119.54 120.09 85,657 -3.43(-2.78%)
Apr 06, 2021 122.25 124.17 122.05 123.53 58,931 +0.89(+0.73%)
Apr 05, 2021 122.99 122.99 122.25 122.64 42,763 -0.24(-0.19%)
Apr 01, 2021 123.28 123.28 122.17 122.87 35,848 +2.32(+1.92%)
Mar 31, 2021 119.74 120.72 119.62 120.55 294,471 +0.38(+0.31%)
Mar 30, 2021 119.06 120.22 118.84 120.18 45,468 +1.08(+0.90%)
Mar 29, 2021 118.89 119.41 118.57 119.10 23,663 -0.68(-0.57%)
Mar 26, 2021 117.94 120.13 116.75 119.78 42,366 +2.86(+2.45%)
Mar 25, 2021 116.69 117.88 116.44 116.92 105,498 +0.03(+0.02%)
Mar 24, 2021 120.20 120.46 116.84 116.89 136,391 -5.14(-4.21%)
Mar 23, 2021 122.41 122.93 121.83 122.03 26,306 -2.48(-2.00%)
Mar 22, 2021 124.87 125.30 124.36 124.51 590,439 -0.68(-0.54%)
Mar 19, 2021 123.94 125.44 123.60 125.19 62,897 +0.78(+0.63%)
Mar 18, 2021 125.62 125.63 124.28 124.41 28,104 -1.47(-1.17%)
Mar 17, 2021 124.31 126.27 122.91 125.88 46,227 +0.40(+0.32%)
Mar 16, 2021 124.98 125.93 124.98 125.49 18,905 +0.86(+0.69%)
Mar 15, 2021 123.56 124.63 123.29 124.63 38,958 -0.17(-0.13%)
Mar 12, 2021 124.23 124.96 123.90 124.80 48,558 -3.53(-2.75%)
Mar 11, 2021 126.81 128.52 126.19 128.33 526,748 +5.44(+4.43%)
Mar 10, 2021 125.18 125.18 122.42 122.89 268,038 -1.69(-1.35%)
Mar 09, 2021 122.74 125.19 122.74 124.58 141,622 +4.44(+3.69%)
Mar 08, 2021 122.11 122.54 119.95 120.14 75,603 -5.68(-4.51%)
Mar 05, 2021 126.69 126.69 122.98 125.82 680,143 +0.56(+0.45%)
Mar 04, 2021 127.42 127.99 124.38 125.26 88,009 -3.95(-3.06%)
Mar 03, 2021 131.47 131.64 128.66 129.21 191,378 -0.53(-0.40%)
Mar 02, 2021 131.23 131.33 129.57 129.73 66,949 -2.66(-2.01%)
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.