S&P China SPDR (NY: GXC )

65.87 +0.55 (+0.84%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 88.52 90.87 87.86 90.87 285,784 +0.19(+0.21%)
Feb 27, 2020 91.69 92.26 90.21 90.68 392,623 -1.18(-1.29%)
Feb 26, 2020 92.08 92.91 91.86 91.86 39,357 +1.03(+1.13%)
Feb 25, 2020 92.56 92.86 90.84 90.84 84,178 -0.35(-0.38%)
Feb 24, 2020 90.61 91.75 90.34 91.18 749,749 -3.10(-3.29%)
Feb 21, 2020 94.88 94.88 94.08 94.29 57,940 -0.16(-0.17%)
Feb 20, 2020 95.46 95.46 94.20 94.44 16,444 -0.94(-0.98%)
Feb 19, 2020 95.48 95.69 95.34 95.38 284,305 +0.57(+0.60%)
Feb 18, 2020 94.93 95.27 94.64 94.81 426,818 +0.06(+0.07%)
Feb 14, 2020 95.21 95.21 94.53 94.75 28,861 +0.03(+0.03%)
Feb 13, 2020 94.81 95.22 94.58 94.72 49,676 -1.32(-1.38%)
Feb 12, 2020 95.55 96.22 95.37 96.04 64,600 +1.64(+1.74%)
Feb 11, 2020 94.31 94.97 94.23 94.40 361,777 +1.49(+1.60%)
Feb 10, 2020 92.19 93.04 92.19 92.91 421,405 +0.97(+1.06%)
Feb 07, 2020 92.61 92.61 91.79 91.94 520,379 -1.01(-1.09%)
Feb 06, 2020 93.64 93.64 92.82 92.95 42,810 +0.40(+0.44%)
Feb 05, 2020 93.98 94.10 92.14 92.54 97,517 +0.28(+0.30%)
Feb 04, 2020 92.00 92.84 91.86 92.27 105,289 +3.26(+3.66%)
Feb 03, 2020 88.37 89.45 88.37 89.01 71,462 +0.92(+1.04%)
Jan 31, 2020 88.34 88.34 87.59 88.09 89,743 -1.68(-1.87%)
Jan 30, 2020 89.06 89.90 88.34 89.77 76,751 -1.34(-1.47%)
Jan 29, 2020 91.46 91.62 90.96 91.11 117,645 +0.79(+0.87%)
Jan 28, 2020 90.04 90.58 89.22 90.32 63,804 +0.93(+1.04%)
Jan 27, 2020 87.79 90.05 87.46 89.39 324,642 -3.65(-3.93%)
Jan 24, 2020 94.39 94.70 92.61 93.05 158,139 -1.56(-1.65%)
Jan 23, 2020 93.89 94.76 93.39 94.61 566,813 -1.33(-1.39%)
Jan 22, 2020 96.84 96.91 95.89 95.94 99,011 +0.51(+0.53%)
Jan 21, 2020 95.74 96.02 95.44 95.44 160,366 -3.65(-3.69%)
Jan 17, 2020 99.07 99.22 98.79 99.09 38,663 +0.55(+0.56%)
Jan 16, 2020 98.56 98.69 98.33 98.54 26,287 +0.55(+0.56%)
Jan 15, 2020 98.15 98.42 97.97 97.99 63,356 -0.54(-0.55%)
Jan 14, 2020 98.59 98.78 98.19 98.53 125,312 -1.00(-1.01%)
Jan 13, 2020 98.67 99.61 98.49 99.53 86,915 +1.96(+2.00%)
Jan 10, 2020 97.51 97.79 97.27 97.57 42,911 +0.42(+0.43%)
Jan 09, 2020 97.07 97.16 96.88 97.15 44,579 +1.13(+1.18%)
Jan 08, 2020 95.46 96.64 95.32 96.02 77,866 +0.08(+0.09%)
Jan 07, 2020 95.76 96.13 95.76 95.94 24,174 +0.40(+0.42%)
Jan 06, 2020 95.04 95.62 95.04 95.54 82,218 -0.03(-0.03%)
Jan 03, 2020 95.53 96.16 95.42 95.56 447,735 -1.65(-1.70%)
Jan 02, 2020 95.84 97.23 95.84 97.22 85,336 +2.97(+3.15%)
Dec 31, 2019 94.10 94.34 93.92 94.25 17,208 +0.32(+0.34%)
Dec 30, 2019 94.78 94.78 93.87 93.93 132,025 -0.32(-0.34%)
Dec 27, 2019 94.54 94.64 94.24 94.25 50,426 +0.20(+0.21%)
Dec 26, 2019 93.77 94.16 93.70 94.05 26,503 +0.85(+0.92%)
Dec 24, 2019 93.42 93.47 93.15 93.19 31,911 -0.06(-0.07%)
Dec 23, 2019 93.03 93.30 92.97 93.26 265,289 +0.01(+0.01%)
Dec 20, 2019 93.03 93.34 93.01 93.25 31,843 +0.36(+0.38%)
Dec 19, 2019 92.66 93.03 92.60 92.89 37,477 -0.33(-0.35%)
Dec 18, 2019 92.97 93.23 92.97 93.22 329,570 +0.37(+0.40%)
Dec 17, 2019 92.68 92.99 92.53 92.85 581,930 +1.08(+1.18%)
Dec 16, 2019 91.63 92.06 91.42 91.76 39,807 +1.20(+1.33%)
Dec 13, 2019 91.07 91.80 90.42 90.56 66,321 -0.33(-0.36%)
Dec 12, 2019 89.40 90.96 89.40 90.89 125,673 +1.41(+1.58%)
Dec 11, 2019 88.84 89.60 88.83 89.48 45,423 +1.31(+1.49%)
Dec 10, 2019 88.08 88.44 88.08 88.17 50,359 +0.46(+0.53%)
Dec 09, 2019 88.08 88.51 87.53 87.70 27,665 -0.61(-0.69%)
Dec 06, 2019 88.42 88.54 88.22 88.31 24,266 +0.72(+0.82%)
Dec 05, 2019 87.17 87.70 87.13 87.59 153,671 +0.76(+0.87%)
Dec 04, 2019 86.98 87.09 86.76 86.84 135,740 +0.45(+0.52%)
Dec 03, 2019 85.85 86.40 85.37 86.39 59,543 -0.47(-0.55%)
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.