S&P China SPDR (NY: GXC )

82.95 +2.51 (+3.12%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.