S&P China SPDR (NY: GXC )

103.95 USD -2.61 (-2.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 130.21 130.21 130.21 56,779 +0.29(+0.22%)
Dec 30, 2020 129.70 130.38 129.25 129.92 56,779 +2.62(+2.06%)
Dec 29, 2020 126.36 127.55 126.36 127.30 44,978 +2.28(+1.82%)
Dec 28, 2020 125.10 125.60 124.57 125.02 65,048 -0.32(-0.26%)
Dec 24, 2020 126.12 126.31 124.22 125.34 116,000 -3.11(-2.42%)
Dec 23, 2020 128.50 128.52 127.94 128.45 40,374 +1.03(+0.81%)
Dec 22, 2020 127.97 128.00 127.30 127.42 45,386 -1.07(-0.83%)
Dec 21, 2020 127.57 128.96 127.12 128.49 68,771 -1.64(-1.26%)
Dec 18, 2020 129.85 130.13 129.45 130.13 86,600 +0.35(+0.27%)
Dec 17, 2020 130.00 130.00 129.25 129.78 27,916 +1.31(+1.02%)
Dec 16, 2020 128.00 128.82 128.00 128.47 199,917 +0.92(+0.72%)
Dec 15, 2020 127.37 127.67 126.70 127.55 27,953 +0.60(+0.47%)
Dec 14, 2020 127.63 127.90 126.81 126.95 32,802 -0.42(-0.33%)
Dec 11, 2020 127.74 128.16 127.28 127.37 41,900 -1.41(-1.09%)
Dec 10, 2020 127.22 128.89 126.91 128.78 94,865 +1.57(+1.23%)
Dec 09, 2020 128.85 128.85 126.81 127.21 155,001 -2.19(-1.69%)
Dec 08, 2020 128.98 129.40 128.46 129.40 39,860 +0.32(+0.25%)
Dec 07, 2020 128.50 129.21 128.50 129.08 217,527 -0.47(-0.36%)
Dec 04, 2020 129.99 130.00 128.98 129.55 39,200 +0.39(+0.30%)
Dec 03, 2020 129.02 129.86 129.01 129.16 33,379 +0.96(+0.75%)
Dec 02, 2020 127.94 128.57 127.43 128.20 58,847 -0.93(-0.72%)
Dec 01, 2020 129.99 129.99 128.92 129.13 80,528 +1.02(+0.80%)
Nov 30, 2020 130.07 130.16 127.93 128.11 51,068 -3.71(-2.81%)
Nov 27, 2020 131.66 132.17 131.54 131.82 21,100 +1.66(+1.28%)
Nov 25, 2020 129.56 130.19 129.23 130.16 52,300 -1.22(-0.93%)
Nov 24, 2020 131.30 131.50 130.27 131.38 50,413 +1.32(+1.01%)
Nov 23, 2020 131.24 131.24 129.79 130.06 75,803 -0.45(-0.34%)
Nov 20, 2020 129.50 130.74 129.41 130.51 20,400 +1.99(+1.55%)
Nov 19, 2020 127.53 128.77 127.40 128.52 98,950 +0.64(+0.50%)
Nov 18, 2020 128.75 128.75 127.67 127.88 61,011 -0.74(-0.58%)
Nov 17, 2020 128.47 129.00 128.11 128.62 42,101 -0.64(-0.50%)
Nov 16, 2020 129.27 130.07 128.98 129.26 62,432 +0.40(+0.31%)
Nov 13, 2020 129.31 129.57 128.11 128.86 58,100 +1.44(+1.13%)
Nov 12, 2020 129.02 129.66 127.20 127.42 72,518 -0.15(-0.12%)
Nov 11, 2020 125.69 127.76 125.36 127.57 49,599 +0.36(+0.28%)
Nov 10, 2020 129.20 129.20 126.47 127.21 443,081 -4.03(-3.07%)
Nov 09, 2020 135.46 135.46 131.03 131.24 112,575 -0.57(-0.43%)
Nov 06, 2020 130.93 132.26 130.52 131.81 127,400 +0.23(+0.17%)
Nov 05, 2020 131.99 132.27 130.21 131.58 320,203 +1.73(+1.33%)
Nov 04, 2020 127.15 130.08 127.14 129.85 50,405 +5.39(+4.33%)
Nov 03, 2020 124.27 125.15 123.52 124.46 87,000 -1.17(-0.93%)
Nov 02, 2020 126.00 126.00 124.85 125.63 218,073 +1.67(+1.35%)
Oct 30, 2020 124.68 124.78 123.43 123.96 39,400 -2.01(-1.60%)
Oct 29, 2020 125.30 126.53 125.03 125.97 26,543 +2.48(+2.01%)
Oct 28, 2020 124.40 124.40 123.19 123.49 30,904 -2.19(-1.74%)
Oct 27, 2020 124.27 125.94 124.27 125.68 65,910 +1.81(+1.46%)
Oct 26, 2020 123.88 124.84 123.00 123.87 39,767 -1.25(-1.00%)
Oct 23, 2020 124.68 125.19 124.01 125.12 29,100 +0.05(+0.04%)
Oct 22, 2020 125.70 125.92 124.54 125.07 33,716 -0.28(-0.22%)
Oct 21, 2020 125.81 126.38 125.35 125.35 280,550 +0.08(+0.06%)
Oct 20, 2020 124.80 125.79 124.80 125.27 27,410 +1.46(+1.18%)
Oct 19, 2020 124.68 125.32 123.66 123.81 35,972 -0.91(-0.73%)
Oct 16, 2020 124.58 125.11 124.19 124.72 23,300 +1.49(+1.21%)
Oct 15, 2020 122.40 123.41 122.19 123.23 23,764 -0.98(-0.79%)
Oct 14, 2020 125.34 125.50 124.11 124.21 40,344 -1.24(-0.99%)
Oct 13, 2020 125.20 125.80 124.66 125.45 49,626 +0.05(+0.04%)
Oct 12, 2020 124.92 125.62 124.58 125.40 53,510 +2.51(+2.04%)
Oct 09, 2020 122.00 123.06 121.97 122.89 35,500 +0.84(+0.69%)
Oct 08, 2020 121.59 122.26 121.50 122.05 24,632 +0.59(+0.48%)
Oct 07, 2020 121.36 121.72 120.86 121.46 21,617 +1.32(+1.10%)
Oct 06, 2020 119.95 121.12 119.89 120.14 26,126 +0.75(+0.63%)
Oct 05, 2020 118.70 119.39 118.65 119.39 538,388 +0.88(+0.74%)
Oct 02, 2020 118.15 119.41 118.15 118.51 22,600 -1.50(-1.25%)
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.