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

Historical Prices

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.