S&P China SPDR (NY: GXC )

114.04 USD -1.40 (-1.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 114.36 115.22 114.04 114.04 18,727 -1.40(-1.21%)
Oct 26, 2021 117.28 115.44 22,465 -2.42(-2.05%)
Oct 25, 2021 117.90 117.97 117.00 117.86 52,782 +0.32(+0.27%)
Oct 22, 2021 118.10 118.86 117.17 117.54 13,612 -0.03(-0.02%)
Oct 21, 2021 117.25 117.79 117.07 117.57 21,820 -0.27(-0.23%)
Oct 20, 2021 118.24 118.24 117.39 117.84 35,348 +0.04(+0.03%)
Oct 19, 2021 116.43 117.97 116.15 117.80 15,430 +2.97(+2.59%)
Oct 18, 2021 114.32 115.28 114.32 114.83 20,035 +0.38(+0.33%)
Oct 15, 2021 113.87 114.92 113.87 114.45 127,180 +0.93(+0.82%)
Oct 14, 2021 114.01 114.01 112.83 113.52 19,226 -0.62(-0.54%)
Oct 13, 2021 113.11 114.23 113.11 114.14 35,956 +2.43(+2.18%)
Oct 12, 2021 112.69 112.82 111.57 111.71 14,258 -0.69(-0.61%)
Oct 11, 2021 113.87 113.94 112.29 112.40 32,446 -0.50(-0.44%)
Oct 08, 2021 112.49 113.07 112.15 112.90 11,072 +0.86(+0.77%)
Oct 07, 2021 110.44 112.53 110.44 112.04 282,044 +4.11(+3.81%)
Oct 06, 2021 106.68 108.25 106.68 107.93 21,526 -0.19(-0.18%)
Oct 05, 2021 107.39 108.70 107.39 108.12 28,508 +0.92(+0.86%)
Oct 04, 2021 108.11 108.14 106.42 107.20 48,288 -2.15(-1.97%)
Oct 01, 2021 110.10 110.47 108.46 109.35 25,441 -1.10(-1.00%)
Sep 30, 2021 110.18 111.06 109.89 110.45 38,559 +1.65(+1.52%)
Sep 29, 2021 109.83 110.10 108.72 108.80 17,911 -1.35(-1.23%)
Sep 28, 2021 110.91 111.50 109.54 110.15 29,198 -0.31(-0.28%)
Sep 27, 2021 109.47 110.71 108.87 110.46 83,688 +1.06(+0.97%)
Sep 24, 2021 109.66 109.94 109.11 109.40 40,944 -2.03(-1.82%)
Sep 23, 2021 111.12 111.57 110.79 111.43 54,961 -0.27(-0.24%)
Sep 22, 2021 111.02 112.62 110.78 111.70 116,810 +2.11(+1.93%)
Sep 21, 2021 109.40 109.67 108.85 109.59 65,135 +1.52(+1.41%)
Sep 20, 2021 109.38 109.54 107.21 108.07 473,936 -4.72(-4.18%)
Sep 17, 2021 112.89 113.24 112.33 112.79 72,216 +0.99(+0.89%)
Sep 16, 2021 111.55 112.08 111.01 111.80 45,210 -1.92(-1.69%)
Sep 15, 2021 113.47 113.78 112.51 113.72 190,954 -0.95(-0.83%)
Sep 14, 2021 115.39 115.67 114.50 114.67 54,670 -2.41(-2.06%)
Sep 13, 2021 116.94 117.63 116.18 117.08 50,685 -0.37(-0.32%)
Sep 10, 2021 118.85 119.23 117.25 117.45 24,075 -0.40(-0.34%)
Sep 09, 2021 117.09 118.23 117.09 117.85 28,175 -0.84(-0.71%)
Sep 08, 2021 119.89 119.89 118.29 118.69 19,170 -1.68(-1.40%)
Sep 07, 2021 119.60 120.74 119.60 120.37 41,829 +3.22(+2.75%)
Sep 03, 2021 117.07 117.86 116.97 117.15 917,230 -0.43(-0.37%)
Sep 02, 2021 118.32 118.95 117.34 117.58 61,992 -0.57(-0.48%)
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.