S&P China SPDR (NY: GXC )

65.97 -0.21 (-0.32%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 86.74 86.74 86.74 0 +0.25(+0.29%)
Aug 30, 2018 87.58 87.64 86.31 86.49 55,556 -2.75(-3.09%)
Aug 29, 2018 88.32 89.26 88.21 89.25 57,860 +0.65(+0.74%)
Aug 28, 2018 89.27 89.30 88.30 88.59 45,529 -0.52(-0.58%)
Aug 27, 2018 88.66 89.57 88.66 89.12 47,150 +1.84(+2.11%)
Aug 24, 2018 86.88 87.27 86.86 87.27 40,101 +1.15(+1.33%)
Aug 23, 2018 87.64 87.91 85.96 86.12 59,392 -1.48(-1.69%)
Aug 22, 2018 87.40 87.69 87.28 87.61 23,003 +0.47(+0.54%)
Aug 21, 2018 86.64 87.27 86.64 87.14 106,024 +1.49(+1.74%)
Aug 20, 2018 85.26 85.70 85.09 85.65 57,920 +0.70(+0.82%)
Aug 17, 2018 83.44 85.28 82.98 84.95 47,577 +1.00(+1.19%)
Aug 16, 2018 83.80 84.67 83.80 83.95 66,120 +0.92(+1.11%)
Aug 15, 2018 82.43 83.09 81.89 83.03 93,251 -3.19(-3.70%)
Aug 14, 2018 86.32 86.54 85.80 86.22 109,443 -1.05(-1.20%)
Aug 13, 2018 88.06 88.10 87.16 87.27 74,967 -1.49(-1.68%)
Aug 10, 2018 88.35 88.89 88.19 88.76 25,601 -0.69(-0.77%)
Aug 09, 2018 89.66 90.09 89.31 89.45 25,719 +1.00(+1.13%)
Aug 08, 2018 88.60 88.77 87.98 88.45 46,352 -0.56(-0.62%)
Aug 07, 2018 88.91 89.34 88.84 89.01 44,212 +1.59(+1.82%)
Aug 06, 2018 87.34 87.61 87.01 87.42 301,825 -0.63(-0.71%)
Aug 03, 2018 88.00 88.34 87.90 88.05 69,327 -0.22(-0.25%)
Aug 02, 2018 87.56 88.44 86.96 88.27 328,084 -1.21(-1.35%)
Aug 01, 2018 89.57 90.07 89.19 89.48 59,374 -1.59(-1.74%)
Jul 31, 2018 90.49 91.43 90.14 91.07 34,605 +0.30(+0.33%)
Jul 30, 2018 91.58 91.75 90.40 90.77 31,196 -0.98(-1.07%)
Jul 27, 2018 92.47 92.70 91.26 91.75 27,753 -0.43(-0.47%)
Jul 26, 2018 92.15 92.60 92.00 92.18 45,798 -1.66(-1.77%)
Jul 25, 2018 92.65 94.12 92.45 93.84 108,613 +1.51(+1.64%)
Jul 24, 2018 92.49 93.09 92.07 92.33 65,926 +1.79(+1.98%)
Jul 23, 2018 90.41 90.54 90.12 90.54 22,832 -0.34(-0.37%)
Jul 20, 2018 90.48 91.00 90.43 90.87 57,233 +0.99(+1.10%)
Jul 19, 2018 90.30 90.40 89.67 89.88 63,322 -1.62(-1.77%)
Jul 18, 2018 91.16 91.51 90.84 91.51 51,455 -0.24(-0.26%)
Jul 17, 2018 90.77 91.84 90.74 91.75 38,467 +0.09(+0.10%)
Jul 16, 2018 91.65 91.94 91.49 91.66 30,310 -0.70(-0.76%)
Jul 13, 2018 92.24 92.49 91.81 92.36 30,887 -0.04(-0.05%)
Jul 12, 2018 92.04 92.50 91.82 92.40 36,496 +1.62(+1.79%)
Jul 11, 2018 90.71 91.30 90.58 90.77 51,653 -1.50(-1.63%)
Jul 10, 2018 92.44 92.90 91.72 92.28 55,741 -1.10(-1.18%)
Jul 09, 2018 92.84 93.48 92.63 93.38 39,065 +1.85(+2.03%)
Jul 06, 2018 90.20 91.72 89.99 91.53 60,058 +1.24(+1.38%)
Jul 05, 2018 90.92 90.92 89.57 90.28 53,079 -0.61(-0.67%)
Jul 03, 2018 90.89 90.89 90.89 0 -0.18(-0.19%)
Jul 02, 2018 90.80 91.00 90.09 91.07 69,986 -1.43(-1.55%)
Jun 29, 2018 92.95 92.26 92.50 63,536 +1.38(+1.51%)
Jun 28, 2018 90.03 91.22 89.71 91.12 66,506 +0.83(+0.92%)
Jun 27, 2018 92.52 92.86 90.04 90.29 146,984 -2.87(-3.08%)
Jun 26, 2018 93.45 93.73 92.75 93.16 53,323 -0.26(-0.27%)
Jun 25, 2018 94.54 94.54 92.55 93.41 70,146 -2.67(-2.78%)
Jun 22, 2018 96.62 96.62 95.92 96.09 39,031 +0.91(+0.96%)
Jun 21, 2018 96.51 96.51 95.18 95.18 40,621 -1.99(-2.04%)
Jun 20, 2018 97.27 97.36 96.77 97.17 49,705 -0.08(-0.08%)
Jun 19, 2018 96.85 97.25 95.98 97.25 54,314 -1.81(-1.83%)
Jun 18, 2018 98.63 99.06 98.32 99.06 42,988 -1.02(-1.02%)
Jun 15, 2018 100.08 99.07 100.08 68,699 -0.61(-0.61%)
Jun 14, 2018 100.75 100.87 100.53 100.69 24,612 +0.15(+0.15%)
Jun 13, 2018 101.66 101.66 100.32 100.54 79,277 -1.21(-1.19%)
Jun 12, 2018 101.54 101.87 101.18 101.75 77,166 +0.38(+0.37%)
Jun 11, 2018 101.44 101.50 101.05 101.37 50,103 -0.03(-0.03%)
Jun 08, 2018 100.59 101.52 100.58 101.40 63,848 -0.23(-0.22%)
Jun 07, 2018 102.78 102.78 101.08 101.63 44,258 -0.99(-0.97%)
Jun 06, 2018 102.62 102.62 33,656 +1.20(+1.19%)
Jun 05, 2018 101.32 101.64 100.90 101.42 60,908 +0.33(+0.32%)
Jun 04, 2018 100.43 101.30 100.43 101.09 47,621 +1.42(+1.43%)
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.