S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 120.94 120.94 120.94 61,132 +0.27(+0.22%)
Dec 30, 2020 120.46 121.09 120.05 120.67 61,132 +2.43(+2.06%)
Dec 29, 2020 117.36 118.47 117.36 118.23 48,426 +2.12(+1.82%)
Dec 28, 2020 116.19 116.66 115.70 116.12 70,035 -0.30(-0.26%)
Dec 24, 2020 117.14 117.31 115.37 116.41 124,894 -2.89(-2.42%)
Dec 23, 2020 119.35 119.37 118.83 119.30 43,469 +0.96(+0.81%)
Dec 22, 2020 118.86 118.89 118.23 118.35 48,865 -0.99(-0.83%)
Dec 21, 2020 118.48 119.78 118.07 119.34 74,044 -0.79(-0.66%)
Dec 18, 2020 119.87 120.13 119.50 120.13 93,809 +0.32(+0.27%)
Dec 17, 2020 120.01 120.01 119.32 119.81 30,240 +1.21(+1.02%)
Dec 16, 2020 118.16 118.92 118.16 118.60 216,561 +0.85(+0.72%)
Dec 15, 2020 117.58 117.86 116.96 117.75 30,280 +0.55(+0.47%)
Dec 14, 2020 117.82 118.07 117.06 117.19 35,532 -0.39(-0.33%)
Dec 11, 2020 117.92 118.31 117.49 117.58 45,388 -1.30(-1.09%)
Dec 10, 2020 117.44 118.98 117.16 118.88 102,762 +1.45(+1.23%)
Dec 09, 2020 118.95 118.95 117.06 117.43 167,905 -2.02(-1.69%)
Dec 08, 2020 119.07 119.45 118.59 119.45 43,178 +0.30(+0.25%)
Dec 07, 2020 118.62 119.28 118.62 119.16 235,637 -0.43(-0.36%)
Dec 04, 2020 120.00 120.01 119.07 119.59 42,463 +0.36(+0.30%)
Dec 03, 2020 119.10 119.88 119.09 119.23 36,157 +0.89(+0.75%)
Dec 02, 2020 118.11 118.69 117.64 118.35 63,746 -0.86(-0.72%)
Dec 01, 2020 120.00 120.00 119.01 119.21 87,232 +0.94(+0.80%)
Nov 30, 2020 120.07 120.16 118.10 118.26 55,319 -3.42(-2.81%)
Nov 27, 2020 121.54 122.01 121.43 121.69 22,856 +1.53(+1.28%)
Nov 25, 2020 119.60 120.18 119.30 120.16 56,654 -1.13(-0.93%)
Nov 24, 2020 121.21 121.39 120.26 121.28 54,610 +1.22(+1.02%)
Nov 23, 2020 121.15 121.15 119.82 120.06 82,113 -0.42(-0.34%)
Nov 20, 2020 119.55 120.69 119.46 120.48 22,098 +1.84(+1.55%)
Nov 19, 2020 117.73 118.87 117.61 118.64 107,188 +0.59(+0.50%)
Nov 18, 2020 118.86 118.86 117.85 118.05 66,090 -0.68(-0.58%)
Nov 17, 2020 118.60 119.09 118.26 118.73 45,606 -0.59(-0.50%)
Nov 16, 2020 119.33 120.07 119.06 119.33 67,629 +0.37(+0.31%)
Nov 13, 2020 119.37 119.61 118.26 118.96 62,937 +1.33(+1.13%)
Nov 12, 2020 119.10 119.69 117.42 117.63 78,555 -0.14(-0.12%)
Nov 11, 2020 116.03 117.94 115.72 117.77 53,728 +0.33(+0.28%)
Nov 10, 2020 119.27 119.27 116.75 117.43 479,969 -3.72(-3.07%)
Nov 09, 2020 125.05 125.05 120.96 121.15 121,947 -0.53(-0.43%)
Nov 06, 2020 120.87 122.09 120.49 121.68 138,006 +0.21(+0.18%)
Nov 05, 2020 121.85 122.10 120.20 121.47 346,861 +1.60(+1.33%)
Nov 04, 2020 117.38 120.08 117.37 119.87 54,601 +4.98(+4.33%)
Nov 03, 2020 114.72 115.53 114.03 114.89 94,243 -1.08(-0.93%)
Nov 02, 2020 116.32 116.32 115.25 115.97 236,228 +1.54(+1.35%)
Oct 30, 2020 115.10 115.19 113.94 114.43 42,680 -1.85(-1.60%)
Oct 29, 2020 115.67 116.80 115.42 116.29 28,752 +2.29(+2.01%)
Oct 28, 2020 114.84 114.84 113.72 114.00 33,476 -2.02(-1.74%)
Oct 27, 2020 114.72 116.26 114.72 116.02 71,397 +1.67(+1.46%)
Oct 26, 2020 114.36 115.25 113.55 114.35 43,077 -1.15(-1.00%)
Oct 23, 2020 115.10 115.57 114.48 115.50 31,522 +0.05(+0.04%)
Oct 22, 2020 116.04 116.24 114.97 115.46 36,523 -0.26(-0.22%)
Oct 21, 2020 116.14 116.67 115.72 115.72 303,907 +0.07(+0.06%)
Oct 20, 2020 115.21 116.13 115.21 115.64 29,692 +1.35(+1.18%)
Oct 19, 2020 115.10 115.69 114.16 114.29 38,966 -0.84(-0.73%)
Oct 16, 2020 115.00 115.50 114.64 115.14 25,239 +1.38(+1.21%)
Oct 15, 2020 112.99 113.92 112.80 113.76 25,742 -0.91(-0.79%)
Oct 14, 2020 115.71 115.85 114.57 114.66 43,702 -1.14(-0.99%)
Oct 13, 2020 115.58 116.13 115.08 115.81 53,757 +0.05(+0.04%)
Oct 12, 2020 115.32 115.97 115.00 115.76 57,964 +2.32(+2.04%)
Oct 09, 2020 112.62 113.60 112.60 113.44 38,455 +0.77(+0.69%)
Oct 08, 2020 112.25 112.86 112.16 112.67 26,682 +0.54(+0.48%)
Oct 07, 2020 112.03 112.36 111.57 112.13 23,416 +1.22(+1.10%)
Oct 06, 2020 110.73 111.82 110.68 110.91 28,301 +0.69(+0.63%)
Oct 05, 2020 109.58 110.21 109.53 110.21 583,211 +0.81(+0.74%)
Oct 02, 2020 109.07 110.23 109.07 109.40 24,481 -1.38(-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.