S&P China SPDR (NY: GXC )

85.43 -1.20 (-1.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 95.15 95.60 95.13 95.56 47,087 +0.89(+0.94%)
Oct 30, 2017 95.42 94.27 94.67 58,429 -0.75(-0.79%)
Oct 27, 2017 94.86 95.48 94.39 95.42 56,717 +0.90(+0.96%)
Oct 26, 2017 94.95 95.10 94.50 94.51 147,105 -0.23(-0.24%)
Oct 25, 2017 95.67 95.89 94.08 94.74 64,302 -0.36(-0.38%)
Oct 24, 2017 95.18 95.62 94.89 95.10 83,317 -0.06(-0.07%)
Oct 23, 2017 95.77 95.77 95.07 95.16 74,941 -0.70(-0.73%)
Oct 20, 2017 95.93 96.21 95.82 95.86 48,204 +0.65(+0.68%)
Oct 19, 2017 95.14 95.56 94.52 95.21 58,608 -1.67(-1.73%)
Oct 18, 2017 96.60 97.13 96.36 96.88 40,887 +0.84(+0.87%)
Oct 17, 2017 96.58 96.59 96.04 96.04 61,486 -0.87(-0.90%)
Oct 16, 2017 96.74 96.93 96.56 96.91 51,386 +0.56(+0.58%)
Oct 13, 2017 96.31 96.68 96.28 96.35 146,814 +0.58(+0.60%)
Oct 12, 2017 96.14 96.15 95.66 95.77 75,599 -0.50(-0.52%)
Oct 11, 2017 95.78 96.28 95.74 96.27 80,134 -0.42(-0.43%)
Oct 10, 2017 96.10 96.69 96.10 96.68 130,201 +0.96(+1.00%)
Oct 09, 2017 95.51 95.91 95.34 95.72 30,866 +0.01(+0.01%)
Oct 06, 2017 95.44 95.75 95.20 95.71 46,782 -0.53(-0.55%)
Oct 05, 2017 95.33 96.30 95.33 96.25 88,844 +1.06(+1.11%)
Oct 04, 2017 95.19 95.61 94.96 95.19 40,273 -0.03(-0.03%)
Oct 03, 2017 94.63 95.24 94.42 95.22 114,753 +2.18(+2.34%)
Oct 02, 2017 93.04 93.44 92.97 93.04 42,362 +0.42(+0.45%)
Sep 29, 2017 91.73 92.76 91.49 92.62 57,449 +1.32(+1.44%)
Sep 28, 2017 90.94 91.40 90.87 91.30 36,409 -0.53(-0.58%)
Sep 27, 2017 91.69 92.01 91.27 91.84 33,408 +0.80(+0.87%)
Sep 26, 2017 91.46 91.69 90.92 91.04 35,998 +0.27(+0.30%)
Sep 25, 2017 91.96 91.96 90.26 90.77 87,882 -2.93(-3.12%)
Sep 22, 2017 93.59 94.21 93.50 93.70 23,302 -0.72(-0.77%)
Sep 21, 2017 94.77 94.77 94.14 94.42 24,106 -0.09(-0.10%)
Sep 20, 2017 94.70 94.95 93.53 94.51 32,565 +0.16(+0.17%)
Sep 19, 2017 94.26 94.41 94.01 94.35 29,391 +0.04(+0.04%)
Sep 18, 2017 94.03 94.37 93.96 94.31 50,706 +1.07(+1.14%)
Sep 15, 2017 92.81 93.42 92.71 93.25 104,098 +0.50(+0.54%)
Sep 14, 2017 92.54 92.96 92.31 92.75 41,672 -0.09(-0.10%)
Sep 13, 2017 92.48 92.97 92.48 92.84 46,037 +0.31(+0.33%)
Sep 12, 2017 92.37 92.65 92.30 92.53 96,938 +0.22(+0.23%)
Sep 11, 2017 91.60 92.34 91.60 92.32 42,490 +1.69(+1.86%)
Sep 08, 2017 91.09 91.12 90.52 90.63 43,051 -0.48(-0.53%)
Sep 07, 2017 90.67 91.11 90.66 91.11 59,547 +0.70(+0.78%)
Sep 06, 2017 90.51 90.72 90.19 90.40 60,744 +0.40(+0.44%)
Sep 05, 2017 90.37 90.78 89.65 90.00 202,371 -1.16(-1.27%)
Sep 01, 2017 91.11 91.36 90.86 91.16 87,003 +0.22(+0.24%)
Aug 31, 2017 90.76 91.10 90.71 90.94 136,879 +0.29(+0.32%)
Aug 30, 2017 90.06 90.76 90.06 90.65 22,578 +0.75(+0.83%)
Aug 29, 2017 89.12 90.01 88.73 89.90 100,779 +0.02(+0.02%)
Aug 28, 2017 90.58 90.68 89.74 89.89 91,143 -0.64(-0.71%)
Aug 25, 2017 91.11 91.11 90.49 90.53 38,709 +0.42(+0.47%)
Aug 24, 2017 90.32 90.36 89.83 90.10 87,525 +0.04(+0.04%)
Aug 23, 2017 89.38 90.13 89.38 90.07 62,570 +0.41(+0.45%)
Aug 22, 2017 88.98 89.69 88.98 89.66 52,754 +1.29(+1.46%)
Aug 21, 2017 88.05 88.45 87.97 88.37 28,600 +1.03(+1.18%)
Aug 18, 2017 87.34 87.79 86.77 87.34 83,998 +0.34(+0.39%)
Aug 17, 2017 87.90 88.20 86.86 86.99 101,313 -1.32(-1.49%)
Aug 16, 2017 88.37 88.58 88.16 88.31 119,175 +1.36(+1.57%)
Aug 15, 2017 87.05 87.08 86.67 86.95 66,877 -0.24(-0.28%)
Aug 14, 2017 87.04 87.33 86.92 87.19 23,630 +1.17(+1.35%)
Aug 11, 2017 85.96 86.24 85.44 86.03 157,393 -0.30(-0.35%)
Aug 10, 2017 88.20 88.20 86.28 86.33 164,306 -2.89(-3.24%)
Aug 09, 2017 89.02 89.22 88.58 89.22 104,352 -0.23(-0.26%)
Aug 08, 2017 89.33 89.99 89.30 89.45 50,453 +0.63(+0.71%)
Aug 07, 2017 88.20 88.82 88.12 88.82 38,900 +0.99(+1.13%)
Aug 04, 2017 87.59 87.83 87.43 87.83 67,009 +0.39(+0.44%)
Aug 03, 2017 87.26 87.55 86.92 87.44 38,764 -0.05(-0.05%)
Aug 02, 2017 87.98 88.06 86.94 87.48 68,293 -0.48(-0.54%)
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.