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
)
67.96
-0.05 (-0.08%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
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
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
81.16
82.18
80.84
82.13
77,823
+1.25(+1.55%)
Nov 29, 2018
81.23
81.42
80.38
80.88
105,427
-1.59(-1.93%)
Nov 28, 2018
81.21
82.50
80.67
82.47
111,103
+2.00(+2.49%)
Nov 27, 2018
79.52
80.46
79.38
80.46
303,934
+0.33(+0.41%)
Nov 26, 2018
79.74
80.23
79.60
80.14
59,853
+1.79(+2.29%)
Nov 23, 2018
78.16
78.80
78.11
78.35
53,241
-0.76(-0.96%)
Nov 21, 2018
79.10
79.10
79.10
0
+1.78(+2.31%)
Nov 20, 2018
77.33
77.97
76.89
77.32
155,781
-1.53(-1.94%)
Nov 19, 2018
79.78
80.00
78.59
78.85
90,756
-1.66(-2.06%)
Nov 16, 2018
79.93
81.02
79.63
80.51
86,206
-0.03(-0.03%)
Nov 15, 2018
78.97
80.94
78.97
80.53
87,549
+1.74(+2.21%)
Nov 14, 2018
79.11
79.39
78.07
78.80
113,837
+0.79(+1.02%)
Nov 13, 2018
77.58
78.98
77.48
78.00
64,730
+1.80(+2.36%)
Nov 12, 2018
77.07
77.07
75.86
76.20
24,348
-1.00(-1.29%)
Nov 09, 2018
77.52
77.60
76.58
77.20
72,725
-2.09(-2.64%)
Nov 08, 2018
80.23
80.40
78.81
79.29
65,768
-2.40(-2.94%)
Nov 07, 2018
80.91
81.75
80.46
81.69
96,824
+1.88(+2.36%)
Nov 06, 2018
79.39
80.19
79.35
79.81
35,065
+0.14(+0.18%)
Nov 05, 2018
79.68
79.94
79.28
79.67
69,886
-0.25(-0.31%)
Nov 02, 2018
81.38
81.65
79.12
79.92
83,940
+0.04(+0.06%)
Nov 01, 2018
77.67
80.03
76.96
79.87
91,136
+3.82(+5.03%)
Oct 31, 2018
75.43
76.44
75.43
76.05
94,368
+1.99(+2.68%)
Oct 30, 2018
73.06
74.06
72.96
74.06
66,418
+1.13(+1.55%)
Oct 29, 2018
74.99
74.99
72.17
72.93
79,565
-2.01(-2.69%)
Oct 26, 2018
74.27
75.85
74.09
74.95
80,089
-1.29(-1.69%)
Oct 25, 2018
75.33
76.62
75.23
76.24
47,225
+1.70(+2.29%)
Oct 24, 2018
76.62
76.80
74.41
74.53
124,108
-2.72(-3.52%)
Oct 23, 2018
75.92
77.62
75.63
77.25
71,368
-1.56(-1.98%)
Oct 22, 2018
79.01
79.37
78.17
78.81
73,069
+2.45(+3.21%)
Oct 19, 2018
76.82
77.30
76.18
76.36
53,015
+1.13(+1.50%)
Oct 18, 2018
76.39
76.39
74.88
75.23
84,871
-2.24(-2.89%)
Oct 17, 2018
78.31
78.35
77.29
77.47
56,862
-1.02(-1.29%)
Oct 16, 2018
77.30
78.51
77.25
78.49
86,036
+1.41(+1.83%)
Oct 15, 2018
77.02
77.52
76.54
77.07
48,084
-1.34(-1.71%)
Oct 12, 2018
78.21
78.57
77.30
78.42
136,502
+2.34(+3.07%)
Oct 11, 2018
75.37
76.92
74.85
76.08
150,617
-0.28(-0.37%)
Oct 10, 2018
78.36
78.36
76.34
76.36
123,066
-2.69(-3.41%)
Oct 09, 2018
79.03
79.62
78.75
79.05
86,702
-0.86(-1.07%)
Oct 08, 2018
79.21
79.95
78.82
79.91
80,879
-0.93(-1.15%)
Oct 05, 2018
81.33
81.33
79.97
80.83
56,073
-0.29(-0.36%)
Oct 04, 2018
82.19
82.19
80.64
81.13
57,484
-2.02(-2.43%)
Oct 03, 2018
83.86
84.07
82.97
83.15
50,214
-0.26(-0.31%)
Oct 02, 2018
83.55
83.79
83.04
83.40
47,584
-2.00(-2.35%)
Oct 01, 2018
85.85
85.88
85.24
85.41
26,218
+0.07(+0.08%)
Sep 28, 2018
85.26
85.82
85.02
85.34
72,952
-0.51(-0.60%)
Sep 27, 2018
85.77
86.20
85.61
85.85
122,088
+0.04(+0.04%)
Sep 26, 2018
85.93
86.76
85.80
85.81
294,988
+0.30(+0.35%)
Sep 25, 2018
85.43
85.62
85.20
85.51
45,850
+0.44(+0.52%)
Sep 24, 2018
85.15
85.15
84.57
85.07
143,398
-1.26(-1.46%)
Sep 21, 2018
87.01
87.01
86.26
86.33
59,585
+0.70(+0.81%)
Sep 20, 2018
85.56
85.72
85.08
85.64
63,384
+0.86(+1.01%)
Sep 19, 2018
83.98
84.99
83.98
84.78
283,948
+1.94(+2.34%)
Sep 18, 2018
82.36
82.98
82.36
82.84
159,172
+1.00(+1.22%)
Sep 17, 2018
82.29
82.41
81.63
81.84
130,864
-1.14(-1.37%)
Sep 14, 2018
83.72
83.92
82.54
82.98
94,815
-0.68(-0.81%)
Sep 13, 2018
83.55
84.28
83.29
83.66
94,937
+1.94(+2.38%)
Sep 12, 2018
80.31
82.16
79.95
81.72
76,971
+0.70(+0.86%)
Sep 11, 2018
80.02
81.06
79.90
81.02
181,798
-0.37(-0.46%)
Sep 10, 2018
82.32
82.32
81.13
81.39
89,190
-1.34(-1.62%)
Sep 07, 2018
82.38
83.41
82.23
82.73
59,698
-0.42(-0.51%)
Sep 06, 2018
83.48
83.77
82.54
83.16
146,798
-0.21(-0.25%)
Sep 05, 2018
84.23
84.23
83.26
83.37
49,206
-2.28(-2.66%)
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
.