S&P China SPDR (NY: GXC )

67.99 +2.08 (+3.16%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 83.77 83.84 82.05 82.14 56,166 -2.55(-3.01%)
Mar 30, 2022 84.70 85.88 84.55 84.69 81,546 +0.30(+0.35%)
Mar 29, 2022 84.84 85.23 84.08 84.39 80,652 +1.34(+1.62%)
Mar 28, 2022 82.69 83.36 82.15 83.05 79,719 +0.81(+0.99%)
Mar 25, 2022 81.99 82.46 81.44 82.24 89,152 -1.82(-2.16%)
Mar 24, 2022 83.92 84.30 82.81 84.06 260,199 -0.52(-0.62%)
Mar 23, 2022 83.89 86.12 83.25 84.58 128,768 -0.58(-0.68%)
Mar 22, 2022 84.80 85.79 84.36 85.16 99,279 +2.77(+3.36%)
Mar 21, 2022 83.07 83.40 81.31 82.39 179,763 -3.08(-3.60%)
Mar 18, 2022 81.85 86.37 81.82 85.46 1,344,149 +3.59(+4.38%)
Mar 17, 2022 81.85 82.07 80.17 81.88 80,487 -2.82(-3.33%)
Mar 16, 2022 79.34 85.04 78.21 84.70 2,268,944 +13.93(+19.68%)
Mar 15, 2022 69.52 71.99 68.88 70.77 3,126,259 -1.30(-1.80%)
Mar 14, 2022 74.57 74.57 71.77 72.07 252,853 -5.16(-6.69%)
Mar 11, 2022 80.51 80.51 77.10 77.23 106,365 -2.80(-3.49%)
Mar 10, 2022 80.99 79.83 80.03 89,384 -3.13(-3.77%)
Mar 09, 2022 82.45 83.34 82.25 83.16 71,755 +1.25(+1.53%)
Mar 08, 2022 82.58 83.06 81.13 81.91 142,297 -1.07(-1.29%)
Mar 07, 2022 84.27 85.08 82.99 82.99 141,535 -3.08(-3.57%)
Mar 04, 2022 86.82 87.41 85.81 86.06 99,628 -1.84(-2.09%)
Mar 03, 2022 89.78 89.78 87.86 87.90 33,596 -2.33(-2.58%)
Mar 02, 2022 90.79 90.80 89.39 90.23 63,833 -0.76(-0.83%)
Mar 01, 2022 90.68 91.38 90.39 90.98 710,392 +0.15(+0.16%)
Feb 28, 2022 90.13 91.03 89.84 90.83 55,412 -0.67(-0.73%)
Feb 25, 2022 90.96 91.60 90.09 91.51 45,265 +0.50(+0.55%)
Feb 24, 2022 88.42 91.22 88.33 91.00 726,930 -0.68(-0.74%)
Feb 23, 2022 93.49 93.49 91.65 91.68 79,883 -0.86(-0.93%)
Feb 22, 2022 92.78 93.37 92.29 92.54 65,034 -2.49(-2.62%)
Feb 18, 2022 95.03 0 -1.44(-1.50%)
Feb 17, 2022 96.98 97.56 96.23 96.47 62,308 -0.73(-0.75%)
Feb 16, 2022 96.42 97.57 96.40 97.20 31,270 +0.26(+0.27%)
Feb 15, 2022 95.92 96.96 95.92 96.94 73,929 +2.18(+2.30%)
Feb 14, 2022 95.07 95.22 94.31 94.76 20,234 -0.92(-0.96%)
Feb 11, 2022 96.96 97.33 95.50 95.68 37,170 -1.93(-1.98%)
Feb 10, 2022 96.81 98.71 96.81 97.61 38,577 -0.54(-0.55%)
Feb 09, 2022 97.43 98.15 97.03 98.15 53,186 +1.85(+1.92%)
Feb 08, 2022 94.91 96.31 94.91 96.31 56,119 +1.30(+1.36%)
Feb 07, 2022 95.14 95.42 94.84 95.01 16,251 -0.79(-0.83%)
Feb 04, 2022 95.07 95.97 94.78 95.80 16,435 +0.51(+0.54%)
Feb 03, 2022 95.16 95.29 100,899 -0.61(-0.63%)
Feb 02, 2022 96.98 96.98 95.14 95.90 61,046 -0.47(-0.48%)
Feb 01, 2022 96.25 96.66 95.36 96.36 68,406 +0.52(+0.54%)
Jan 31, 2022 93.29 96.04 95.84 75,695 +3.68(+4.00%)
Jan 28, 2022 91.53 92.28 90.38 92.16 91,006 -0.25(-0.27%)
Jan 27, 2022 93.57 93.63 92.38 92.41 118,316 -1.94(-2.06%)
Jan 26, 2022 96.21 96.86 94.24 94.35 2,120,997 -1.37(-1.43%)
Jan 25, 2022 95.25 96.26 95.00 95.72 38,481 -0.70(-0.73%)
Jan 24, 2022 96.23 96.44 94.23 96.42 74,104 -1.05(-1.08%)
Jan 21, 2022 99.21 99.42 97.31 97.47 383,354 -1.75(-1.77%)
Jan 20, 2022 100.39 101.10 99.19 99.22 58,110 +2.01(+2.07%)
Jan 19, 2022 97.59 97.92 97.13 97.21 265,730 +0.35(+0.37%)
Jan 18, 2022 96.12 97.30 95.62 96.86 56,150 -0.83(-0.85%)
Jan 14, 2022 97.69 0 +0.84(+0.87%)
Jan 13, 2022 98.57 98.57 96.85 96.85 40,047 -3.23(-3.22%)
Jan 12, 2022 99.32 100.23 98.77 100.07 761,251 +2.39(+2.44%)
Jan 11, 2022 96.01 97.77 96.01 97.69 378,759 +1.93(+2.02%)
Jan 10, 2022 95.85 95.90 94.83 95.76 65,548 +0.48(+0.50%)
Jan 07, 2022 94.89 95.89 94.70 95.28 63,193 +1.12(+1.19%)
Jan 06, 2022 93.44 94.59 93.03 94.16 168,098 +1.39(+1.50%)
Jan 05, 2022 93.68 94.90 92.77 92.77 162,969 -2.35(-2.47%)
Jan 04, 2022 95.95 95.95 94.68 95.12 279,602 -1.52(-1.57%)
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.