Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P China SPDR
(NY:
GXC
)
91.94
+0.12 (+0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 1, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 01, 2022
91.31
92.17
90.83
91.94
73,271
+0.12(+0.13%)
Jun 30, 2022
91.11
92.23
90.31
91.82
33,807
+0.27(+0.29%)
Jun 29, 2022
91.32
91.70
91.01
91.55
203,922
-0.50(-0.54%)
Jun 28, 2022
93.18
93.78
91.87
92.05
76,304
+0.06(+0.07%)
Jun 27, 2022
92.90
93.00
91.92
91.99
46,850
+0.27(+0.29%)
Jun 24, 2022
90.79
91.79
90.69
91.72
39,131
+2.28(+2.55%)
Jun 23, 2022
89.25
90.12
88.53
89.44
84,614
+1.52(+1.73%)
Jun 22, 2022
87.72
88.56
87.58
87.92
786,242
-1.31(-1.47%)
Jun 21, 2022
88.91
89.57
88.48
89.23
480,898
+1.31(+1.49%)
Jun 17, 2022
89.39
89.46
87.15
87.92
55,624
+1.35(+1.56%)
Jun 16, 2022
86.82
87.23
85.97
86.57
33,684
-2.91(-3.25%)
Jun 15, 2022
88.69
90.02
88.31
89.48
47,261
+1.56(+1.77%)
Jun 14, 2022
86.82
88.10
86.50
87.92
142,331
+2.67(+3.13%)
Jun 13, 2022
86.64
86.94
84.81
85.25
94,223
-3.48(-3.92%)
Jun 10, 2022
89.72
89.72
88.25
88.73
37,379
+0.18(+0.20%)
Jun 09, 2022
89.93
90.39
88.43
88.55
23,741
-3.42(-3.72%)
Jun 08, 2022
90.54
92.24
90.35
91.97
353,240
+2.49(+2.78%)
Jun 07, 2022
87.97
89.58
87.97
89.48
56,224
+1.55(+1.76%)
Jun 06, 2022
88.65
89.40
87.75
87.93
240,110
+1.77(+2.05%)
Jun 03, 2022
86.88
86.88
85.84
86.16
91,999
-1.12(-1.28%)
Jun 02, 2022
85.54
87.37
85.51
87.28
859,569
+2.03(+2.38%)
Jun 01, 2022
86.50
86.61
84.73
85.25
117,505
-0.85(-0.99%)
May 31, 2022
86.81
86.95
85.66
86.10
123,216
+2.78(+3.34%)
May 27, 2022
82.97
83.41
82.37
83.32
28,146
+0.37(+0.45%)
May 26, 2022
81.02
83.23
80.92
82.95
98,137
+2.51(+3.12%)
May 25, 2022
80.28
80.54
79.75
80.44
20,310
+0.94(+1.18%)
May 24, 2022
80.79
80.79
79.20
79.50
55,139
-3.05(-3.69%)
May 23, 2022
82.62
82.80
82.01
82.55
17,308
+0.14(+0.17%)
May 20, 2022
83.24
83.29
81.48
82.41
80,747
+0.18(+0.22%)
May 19, 2022
80.99
82.65
80.99
82.23
36,694
+1.93(+2.40%)
May 18, 2022
81.66
82.13
80.18
80.30
36,595
-2.39(-2.89%)
May 17, 2022
82.88
83.46
81.75
82.69
166,811
+2.42(+3.01%)
May 16, 2022
80.02
80.86
80.00
80.27
67,049
-0.14(-0.17%)
May 13, 2022
78.73
80.67
78.73
80.41
49,376
+2.69(+3.46%)
May 12, 2022
77.31
78.43
76.39
77.72
89,395
+0.20(+0.26%)
May 11, 2022
79.07
79.57
77.29
77.52
36,157
-0.04(-0.05%)
May 10, 2022
78.52
78.52
76.76
77.56
198,828
+0.89(+1.15%)
May 09, 2022
77.65
78.17
76.31
76.67
123,322
-2.54(-3.21%)
May 06, 2022
80.23
80.39
78.99
79.21
100,454
-2.05(-2.52%)
May 05, 2022
83.08
83.13
80.79
81.26
68,879
-3.78(-4.44%)
May 04, 2022
83.71
85.19
82.78
85.04
943,970
-0.25(-0.29%)
May 03, 2022
85.16
85.54
84.77
85.29
81,976
+1.16(+1.38%)
May 02, 2022
83.27
84.32
83.04
84.13
83,411
+0.33(+0.39%)
Apr 29, 2022
85.64
85.81
83.80
83.80
94,840
+2.47(+3.04%)
Apr 28, 2022
81.04
81.34
79.96
81.33
129,721
+0.96(+1.19%)
Apr 27, 2022
79.48
81.06
79.48
80.37
132,418
+2.62(+3.37%)
Apr 26, 2022
78.79
78.84
77.67
77.75
126,923
-1.69(-2.13%)
Apr 25, 2022
78.21
79.44
77.88
79.44
78,048
-1.79(-2.20%)
Apr 22, 2022
81.58
82.92
81.04
81.23
61,097
+0.54(+0.67%)
Apr 21, 2022
82.91
83.05
80.51
80.69
39,749
-2.88(-3.45%)
Apr 20, 2022
85.26
85.26
83.53
83.57
27,260
-2.53(-2.94%)
Apr 19, 2022
85.29
86.17
84.76
86.10
41,071
-0.57(-0.66%)
Apr 18, 2022
86.55
87.05
85.70
86.67
53,389
-0.57(-0.65%)
Apr 14, 2022
87.76
87.91
87.24
87.24
35,745
-0.69(-0.78%)
Apr 13, 2022
86.75
88.05
86.59
87.93
24,820
+1.27(+1.47%)
Apr 12, 2022
87.65
87.93
86.46
86.66
17,330
+0.20(+0.23%)
Apr 11, 2022
87.01
87.70
86.42
86.46
80,465
-2.39(-2.69%)
Apr 08, 2022
88.86
89.47
88.61
88.85
73,406
+0.24(+0.27%)
Apr 07, 2022
89.35
89.35
88.00
88.61
23,122
-1.53(-1.70%)
Apr 06, 2022
90.67
90.67
89.42
90.14
33,155
-1.23(-1.35%)
Apr 05, 2022
93.21
93.21
91.13
91.37
73,006
-2.13(-2.28%)
Apr 04, 2022
92.80
93.76
92.15
93.50
550,428
+2.45(+2.69%)
Apr 01, 2022
92.01
92.18
90.39
91.05
34,294
+2.94(+3.33%)
Mar 31, 2022
89.86
89.94
88.02
88.11
52,359
-2.73(-3.01%)
Mar 30, 2022
90.86
92.12
90.70
90.85
76,018
+0.32(+0.35%)
Mar 29, 2022
91.01
91.43
90.19
90.53
75,185
+1.44(+1.62%)
Mar 28, 2022
88.70
89.42
88.12
89.09
74,315
+0.87(+0.99%)
Mar 25, 2022
87.95
88.46
87.36
88.22
83,109
-1.95(-2.16%)
Mar 24, 2022
90.02
90.43
88.83
90.17
242,560
-0.56(-0.62%)
Mar 23, 2022
89.99
92.38
89.30
90.73
120,039
-0.62(-0.68%)
Mar 22, 2022
90.97
92.03
90.50
91.35
91,725
+2.97(+3.36%)
Mar 21, 2022
89.11
89.46
87.22
88.38
167,577
-3.30(-3.60%)
Mar 18, 2022
87.80
92.65
87.77
91.68
1,253,028
+3.85(+4.38%)
Mar 17, 2022
87.80
88.04
86.00
87.83
75,031
-3.03(-3.33%)
Mar 16, 2022
85.11
91.22
83.90
90.86
2,115,131
+14.94(+19.68%)
Mar 15, 2022
74.58
77.23
73.89
75.92
2,914,328
-1.39(-1.80%)
Mar 14, 2022
79.99
79.99
76.99
77.31
235,712
-5.54(-6.69%)
Mar 11, 2022
86.36
86.36
82.71
82.85
99,155
-3.00(-3.49%)
Mar 10, 2022
86.88
85.63
85.85
83,325
-3.36(-3.77%)
Mar 09, 2022
88.45
89.40
88.23
89.21
66,891
+1.34(+1.52%)
Mar 08, 2022
88.59
89.09
87.03
87.87
132,651
-1.15(-1.29%)
Mar 07, 2022
90.40
91.27
89.02
89.02
131,941
-3.30(-3.57%)
Mar 04, 2022
93.13
93.77
92.05
92.32
92,875
-1.97(-2.09%)
Mar 03, 2022
96.31
96.31
94.25
94.29
31,319
-2.50(-2.58%)
Mar 02, 2022
97.39
97.40
95.89
96.79
59,506
-0.81(-0.83%)
Mar 01, 2022
97.27
98.03
96.96
97.60
662,234
+0.16(+0.16%)
Feb 28, 2022
96.68
97.65
96.37
97.44
51,656
-0.72(-0.73%)
Feb 25, 2022
97.57
98.26
96.64
98.16
42,197
+0.54(+0.55%)
Feb 24, 2022
94.85
97.85
94.75
97.62
677,651
-0.73(-0.74%)
Feb 23, 2022
100.29
100.29
98.31
98.35
74,468
-0.92(-0.93%)
Feb 22, 2022
99.53
100.16
99.00
99.27
60,626
-2.67(-2.62%)
Feb 18, 2022
101.94
0
-1.55(-1.50%)
Feb 17, 2022
104.03
104.66
103.23
103.49
58,085
-0.78(-0.75%)
Feb 16, 2022
103.43
104.66
103.41
104.27
29,151
+0.28(+0.27%)
Feb 15, 2022
102.90
104.01
102.90
103.99
68,918
+2.34(+2.30%)
Feb 14, 2022
101.98
102.14
101.17
101.65
18,863
-0.99(-0.96%)
Feb 11, 2022
104.01
104.41
102.45
102.64
34,651
-2.07(-1.98%)
Feb 10, 2022
103.85
105.89
103.85
104.71
35,962
-0.58(-0.55%)
Feb 09, 2022
104.51
105.29
104.09
105.29
49,581
+1.98(+1.92%)
Feb 08, 2022
101.81
103.31
101.81
103.31
52,315
+1.39(+1.36%)
Feb 07, 2022
102.06
102.36
101.74
101.92
15,150
-0.85(-0.83%)
Feb 04, 2022
101.98
102.95
101.67
102.77
15,321
+0.55(+0.54%)
Feb 03, 2022
102.08
102.22
94,059
-0.65(-0.63%)
Feb 02, 2022
104.03
104.03
102.06
102.87
56,908
-0.50(-0.48%)
Feb 01, 2022
103.25
103.69
102.30
103.37
63,769
+0.56(+0.54%)
Jan 31, 2022
100.07
103.02
102.81
70,564
+3.95(+4.00%)
Jan 28, 2022
98.19
98.99
96.95
98.86
84,837
-0.27(-0.27%)
Jan 27, 2022
100.37
100.44
99.10
99.12
110,296
-2.08(-2.06%)
Jan 26, 2022
103.21
103.90
101.09
101.21
1,977,213
-1.47(-1.43%)
Jan 25, 2022
102.18
103.26
101.91
102.68
35,873
-0.75(-0.73%)
Jan 24, 2022
103.23
103.45
101.08
103.43
69,081
-1.13(-1.08%)
Jan 21, 2022
106.42
106.65
104.39
104.56
357,367
-1.88(-1.77%)
Jan 20, 2022
107.69
108.45
106.40
106.44
54,171
+2.16(+2.07%)
Jan 19, 2022
104.69
105.04
104.19
104.28
247,716
+0.38(+0.37%)
Jan 18, 2022
103.11
104.38
102.57
103.90
52,344
-0.89(-0.85%)
Jan 14, 2022
104.79
0
+0.90(+0.87%)
Jan 13, 2022
105.74
105.74
103.89
103.89
37,333
-3.46(-3.22%)
Jan 12, 2022
106.54
107.52
105.95
107.35
709,646
+2.56(+2.44%)
Jan 11, 2022
102.99
104.88
102.99
104.79
353,083
+2.07(+2.02%)
Jan 10, 2022
102.82
102.87
101.73
102.72
61,105
+0.51(+0.50%)
Jan 07, 2022
101.79
102.86
101.58
102.21
58,910
+1.20(+1.19%)
Jan 06, 2022
100.23
101.47
99.80
101.01
156,703
+1.49(+1.50%)
Jan 05, 2022
100.49
101.80
99.52
99.52
151,922
-2.52(-2.47%)
Jan 04, 2022
102.93
102.93
101.56
102.04
260,648
-1.63(-1.57%)
Jan 03, 2022
103.39
103.77
102.21
103.67
289,308
+0.42(+0.41%)
Dec 31, 2021
103.42
104.36
103.24
103.25
46,596
-0.60(-0.58%)
Dec 30, 2021
100.67
104.49
100.60
103.85
144,647
+3.28(+3.26%)
Dec 29, 2021
101.09
101.09
99.83
100.57
142,083
-1.52(-1.49%)
Dec 28, 2021
102.75
102.75
101.99
102.09
103,129
-1.02(-0.99%)
Dec 27, 2021
102.85
103.97
102.85
103.11
113,898
-0.42(-0.41%)
Dec 23, 2021
102.58
103.81
102.24
103.53
35,879
+0.86(+0.84%)
Dec 22, 2021
102.04
102.77
101.76
102.67
233,380
-0.17(-0.17%)
Dec 21, 2021
101.20
102.98
101.20
102.84
155,954
+2.71(+2.71%)
Dec 20, 2021
100.43
100.60
99.60
100.13
117,232
-3.20(-3.10%)
Dec 17, 2021
102.40
103.76
101.99
103.33
161,165
-1.00(-0.96%)
Dec 16, 2021
105.45
106.34
104.21
104.33
135,073
+0.28(+0.27%)
Dec 15, 2021
104.81
104.81
102.75
104.05
75,000
-2.30(-2.16%)
Dec 14, 2021
105.36
106.46
105.19
106.35
50,534
-0.27(-0.25%)
Dec 13, 2021
107.48
107.48
106.05
106.62
253,497
-1.73(-1.60%)
Dec 10, 2021
107.97
108.50
107.73
108.35
129,582
+0.05(+0.05%)
Dec 09, 2021
108.38
109.31
108.00
108.30
107,490
+0.15(+0.14%)
Dec 08, 2021
107.66
108.82
107.30
108.15
1,521,449
+0.60(+0.56%)
Dec 07, 2021
107.38
107.84
107.00
107.55
84,120
+1.65(+1.56%)
Dec 06, 2021
104.00
105.90
103.19
105.90
82,839
+1.95(+1.88%)
Dec 03, 2021
106.51
106.63
103.46
103.95
513,717
-2.61(-2.45%)
Dec 02, 2021
107.29
107.84
105.85
106.56
80,629
+0.10(+0.09%)
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
.