S&P China SPDR (NY: GXC )

67.53 +1.62 (+2.46%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 86.82 87.14 86.77 86.99 143,095 +0.28(+0.32%)
Aug 30, 2017 86.15 86.82 86.15 86.72 23,603 +0.72(+0.83%)
Aug 29, 2017 85.25 86.10 84.88 86.00 105,355 +0.02(+0.02%)
Aug 28, 2017 86.65 86.74 85.84 85.98 95,282 -0.61(-0.71%)
Aug 25, 2017 87.15 87.15 86.56 86.60 40,466 +0.41(+0.47%)
Aug 24, 2017 86.40 86.43 85.93 86.19 91,500 +0.03(+0.04%)
Aug 23, 2017 85.50 86.22 85.50 86.15 65,411 +0.39(+0.45%)
Aug 22, 2017 85.12 85.79 85.12 85.77 55,150 +1.24(+1.46%)
Aug 21, 2017 84.23 84.60 84.15 84.53 29,898 +0.99(+1.18%)
Aug 18, 2017 83.54 83.97 83.00 83.54 87,813 +0.33(+0.39%)
Aug 17, 2017 84.08 84.37 83.09 83.22 105,914 -1.26(-1.49%)
Aug 16, 2017 84.53 84.73 84.33 84.48 124,587 +1.31(+1.57%)
Aug 15, 2017 83.27 83.30 82.90 83.17 69,914 -0.23(-0.28%)
Aug 14, 2017 83.26 83.54 83.14 83.41 24,704 +1.11(+1.35%)
Aug 11, 2017 82.23 82.50 81.73 82.29 164,541 -0.29(-0.35%)
Aug 10, 2017 84.37 84.37 82.53 82.58 171,767 -2.77(-3.24%)
Aug 09, 2017 85.15 85.34 84.73 85.34 109,091 -0.22(-0.26%)
Aug 08, 2017 85.45 86.09 85.42 85.57 52,744 +0.61(+0.71%)
Aug 07, 2017 84.37 84.96 84.29 84.96 40,667 +0.95(+1.13%)
Aug 04, 2017 83.79 84.01 83.63 84.01 70,052 +0.37(+0.44%)
Aug 03, 2017 83.47 83.74 83.15 83.64 40,524 -0.04(-0.05%)
Aug 02, 2017 84.16 84.24 83.17 83.68 71,394 -0.46(-0.54%)
Aug 01, 2017 84.38 84.38 84.02 84.14 50,404 +0.49(+0.59%)
Jul 31, 2017 83.92 84.10 83.58 83.65 54,785 +0.35(+0.43%)
Jul 28, 2017 82.66 83.50 82.66 83.29 77,086 +0.53(+0.64%)
Jul 27, 2017 83.57 83.80 82.08 82.77 104,396 -0.40(-0.48%)
Jul 26, 2017 82.44 83.25 82.43 83.16 73,895 +0.75(+0.91%)
Jul 25, 2017 82.55 82.65 82.27 82.41 27,737 -0.05(-0.06%)
Jul 24, 2017 82.42 82.54 82.25 82.46 90,599 +0.37(+0.45%)
Jul 21, 2017 81.94 82.09 81.75 82.09 42,365 -0.12(-0.15%)
Jul 20, 2017 82.52 82.52 82.09 82.21 211,036 -0.28(-0.34%)
Jul 19, 2017 82.46 82.81 82.34 82.49 154,824 +1.16(+1.42%)
Jul 18, 2017 80.76 81.39 80.53 81.33 48,069 +0.43(+0.53%)
Jul 17, 2017 81.03 81.10 80.67 80.90 64,249 -0.59(-0.72%)
Jul 14, 2017 80.75 81.54 80.75 81.49 68,019 +1.19(+1.49%)
Jul 13, 2017 80.11 80.39 80.03 80.29 61,012 +0.12(+0.15%)
Jul 12, 2017 79.63 80.25 79.63 80.17 88,595 +1.51(+1.92%)
Jul 11, 2017 78.46 78.77 78.22 78.66 72,680 +1.22(+1.57%)
Jul 10, 2017 76.93 77.49 76.93 77.44 54,125 +0.47(+0.61%)
Jul 07, 2017 77.04 77.11 76.68 76.98 73,620 +0.19(+0.25%)
Jul 06, 2017 77.23 77.32 76.72 76.79 53,825 -0.90(-1.16%)
Jul 05, 2017 77.21 77.77 76.94 77.68 131,518 -0.12(-0.16%)
Jul 03, 2017 77.80 78.09 77.69 77.81 16,152 +0.64(+0.83%)
Jun 30, 2017 77.36 77.45 77.05 77.17 62,492 +0.16(+0.21%)
Jun 29, 2017 77.74 77.74 76.41 77.00 62,737 -0.99(-1.27%)
Jun 28, 2017 77.60 78.04 77.32 78.00 43,272 +0.56(+0.73%)
Jun 27, 2017 78.02 78.10 77.42 77.43 228,334 -0.72(-0.92%)
Jun 26, 2017 78.25 78.60 77.94 78.15 41,907 +0.51(+0.66%)
Jun 23, 2017 77.30 77.76 77.27 77.64 43,218 +0.22(+0.28%)
Jun 22, 2017 77.54 77.72 77.27 77.42 56,598 +0.35(+0.45%)
Jun 21, 2017 76.85 77.17 76.85 77.08 142,894 +0.54(+0.70%)
Jun 20, 2017 76.83 76.88 76.50 76.54 128,580 -0.67(-0.87%)
Jun 19, 2017 76.87 77.22 76.87 77.22 55,324 +1.44(+1.90%)
Jun 16, 2017 75.88 75.88 75.46 75.77 42,208 +0.13(+0.17%)
Jun 15, 2017 75.66 75.70 75.27 75.64 58,921 -0.79(-1.04%)
Jun 14, 2017 76.96 77.08 76.20 76.44 97,479 -0.39(-0.50%)
Jun 13, 2017 77.08 77.35 76.70 76.83 46,317 +0.28(+0.37%)
Jun 12, 2017 76.60 76.80 76.01 76.54 100,709 -0.62(-0.80%)
Jun 09, 2017 78.23 78.38 76.68 77.16 168,844 -1.18(-1.51%)
Jun 08, 2017 78.06 78.74 77.70 78.34 61,368 +1.35(+1.76%)
Jun 07, 2017 76.83 77.00 76.72 76.99 33,343 +0.22(+0.28%)
Jun 06, 2017 76.56 76.96 76.53 76.77 69,345 +0.32(+0.42%)
Jun 05, 2017 76.29 76.54 76.22 76.45 52,924 -0.03(-0.05%)
Jun 02, 2017 76.26 76.49 76.15 76.49 54,304 +0.13(+0.17%)
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.