S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 83.26 84.55 83.26 83.78 38,615 +0.23(+0.27%)
Mar 30, 2020 82.46 83.71 81.75 83.55 145,329 +1.57(+1.92%)
Mar 27, 2020 82.22 82.95 81.60 81.98 65,782 -4.05(-4.71%)
Mar 26, 2020 83.50 86.54 83.50 86.03 111,236 +2.60(+3.11%)
Mar 25, 2020 83.11 84.77 82.27 83.43 77,763 +1.22(+1.49%)
Mar 24, 2020 81.33 82.48 80.97 82.21 123,163 +4.46(+5.74%)
Mar 23, 2020 78.09 78.77 76.23 77.75 88,279 -0.13(-0.17%)
Mar 20, 2020 80.49 80.51 77.53 77.88 252,457 +0.08(+0.11%)
Mar 19, 2020 77.03 78.94 76.08 77.80 105,223 +1.00(+1.30%)
Mar 18, 2020 75.54 78.39 74.85 76.80 188,126 -4.10(-5.06%)
Mar 17, 2020 78.83 81.48 77.80 80.89 154,731 +3.93(+5.11%)
Mar 16, 2020 76.59 80.36 73.56 76.96 88,754 -8.22(-9.65%)
Mar 13, 2020 87.36 87.36 82.59 85.18 150,733 +3.94(+4.85%)
Mar 12, 2020 82.53 82.73 80.31 81.24 323,925 -6.74(-7.66%)
Mar 11, 2020 88.68 89.39 87.57 87.98 584,103 -3.12(-3.43%)
Mar 10, 2020 90.81 91.26 89.31 91.10 137,474 +3.43(+3.92%)
Mar 09, 2020 86.91 88.61 86.32 87.67 221,276 -3.65(-4.00%)
Mar 06, 2020 91.28 91.87 90.36 91.32 52,277 -1.89(-2.03%)
Mar 05, 2020 93.42 94.24 92.97 93.21 70,476 -0.17(-0.18%)
Mar 04, 2020 93.19 93.64 92.78 93.38 134,061 +1.13(+1.22%)
Mar 03, 2020 92.41 93.65 91.33 92.25 334,377 -0.20(-0.22%)
Mar 02, 2020 91.41 92.54 90.92 92.45 120,300 +1.58(+1.74%)
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%)
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.