S&P China SPDR (NY: GXC )

65.83 +0.51 (+0.78%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 86.02 86.59 85.78 86.10 72,305 -0.52(-0.60%)
Sep 27, 2018 86.54 86.97 86.38 86.62 121,006 +0.04(+0.04%)
Sep 26, 2018 86.70 87.53 86.56 86.58 292,373 +0.30(+0.35%)
Sep 25, 2018 86.19 86.39 85.96 86.28 45,443 +0.45(+0.52%)
Sep 24, 2018 85.91 85.91 85.33 85.83 142,126 -1.27(-1.46%)
Sep 21, 2018 87.79 87.79 87.03 87.11 59,057 +0.70(+0.81%)
Sep 20, 2018 86.32 86.48 85.84 86.40 62,822 +0.86(+1.01%)
Sep 19, 2018 84.73 85.75 84.73 85.54 281,430 +1.96(+2.34%)
Sep 18, 2018 83.10 83.72 83.10 83.58 157,761 +1.01(+1.22%)
Sep 17, 2018 83.03 83.14 82.36 82.57 129,704 -1.15(-1.37%)
Sep 14, 2018 84.47 84.67 83.28 83.72 93,974 -0.69(-0.81%)
Sep 13, 2018 84.29 85.03 84.03 84.41 94,096 +1.96(+2.38%)
Sep 12, 2018 81.03 82.89 80.67 82.45 76,289 +0.70(+0.86%)
Sep 11, 2018 80.74 81.79 80.61 81.75 180,187 -0.37(-0.46%)
Sep 10, 2018 83.05 83.05 81.86 82.12 88,399 -1.35(-1.62%)
Sep 07, 2018 83.12 84.16 82.97 83.47 59,169 -0.43(-0.51%)
Sep 06, 2018 84.23 84.52 83.28 83.90 145,497 -0.21(-0.25%)
Sep 05, 2018 84.99 84.99 84.01 84.11 48,770 -2.30(-2.66%)
Sep 04, 2018 86.92 87.12 86.00 86.41 76,969 -1.10(-1.26%)
Aug 31, 2018 87.52 87.52 87.52 0 +0.25(+0.29%)
Aug 30, 2018 88.36 88.42 87.08 87.27 55,063 -2.78(-3.09%)
Aug 29, 2018 89.11 90.05 89.00 90.05 57,347 +0.66(+0.74%)
Aug 28, 2018 90.07 90.10 89.09 89.39 45,125 -0.53(-0.58%)
Aug 27, 2018 89.45 90.38 89.45 89.91 46,732 +1.86(+2.11%)
Aug 24, 2018 87.66 88.05 87.64 88.05 39,745 +1.16(+1.33%)
Aug 23, 2018 88.42 88.70 86.73 86.89 58,866 -1.50(-1.69%)
Aug 22, 2018 88.18 88.48 88.06 88.39 22,799 +0.47(+0.54%)
Aug 21, 2018 87.42 88.05 87.42 87.92 105,084 +1.51(+1.74%)
Aug 20, 2018 86.02 86.47 85.85 86.41 57,406 +0.70(+0.82%)
Aug 17, 2018 84.19 86.05 83.72 85.71 47,155 +1.01(+1.19%)
Aug 16, 2018 84.55 85.43 84.55 84.70 65,534 +0.93(+1.11%)
Aug 15, 2018 83.17 83.84 82.62 83.78 92,424 -3.22(-3.70%)
Aug 14, 2018 87.09 87.31 86.57 86.99 108,473 -1.06(-1.20%)
Aug 13, 2018 88.84 88.89 87.94 88.05 74,303 -1.51(-1.68%)
Aug 10, 2018 89.14 89.68 88.98 89.56 25,374 -0.69(-0.77%)
Aug 09, 2018 90.46 90.90 90.11 90.25 25,491 +1.01(+1.13%)
Aug 08, 2018 89.40 89.56 88.76 89.24 45,941 -0.56(-0.62%)
Aug 07, 2018 89.71 90.14 89.64 89.81 43,820 +1.60(+1.82%)
Aug 06, 2018 88.12 88.39 87.78 88.20 299,149 -0.63(-0.71%)
Aug 03, 2018 88.79 89.13 88.68 88.83 68,712 -0.22(-0.25%)
Aug 02, 2018 88.34 89.23 87.74 89.06 325,175 -1.22(-1.35%)
Aug 01, 2018 90.37 90.88 89.99 90.28 58,848 -1.60(-1.74%)
Jul 31, 2018 91.30 92.25 90.95 91.88 34,299 +0.30(+0.33%)
Jul 30, 2018 92.40 92.57 91.20 91.58 30,919 -0.99(-1.07%)
Jul 27, 2018 93.30 93.53 92.08 92.57 27,507 -0.44(-0.47%)
Jul 26, 2018 92.98 93.43 92.82 93.00 45,392 -1.67(-1.77%)
Jul 25, 2018 93.47 94.96 93.28 94.68 107,650 +1.52(+1.63%)
Jul 24, 2018 93.31 93.92 92.90 93.15 65,342 +1.81(+1.98%)
Jul 23, 2018 91.22 91.35 90.93 91.35 22,630 -0.34(-0.37%)
Jul 20, 2018 91.29 91.81 91.24 91.68 56,726 +1.00(+1.10%)
Jul 19, 2018 91.11 91.20 90.48 90.69 62,761 -1.64(-1.78%)
Jul 18, 2018 91.98 92.33 91.65 92.33 50,999 -0.24(-0.26%)
Jul 17, 2018 91.58 92.66 91.55 92.57 38,126 +0.09(+0.10%)
Jul 16, 2018 92.47 92.76 92.31 92.48 30,041 -0.70(-0.76%)
Jul 13, 2018 93.07 93.32 92.63 93.18 30,613 -0.04(-0.05%)
Jul 12, 2018 92.86 93.32 92.64 93.23 36,173 +1.64(+1.79%)
Jul 11, 2018 91.52 92.11 91.39 91.59 51,195 -1.51(-1.63%)
Jul 10, 2018 93.27 93.73 92.54 93.10 55,247 -1.11(-1.18%)
Jul 09, 2018 93.67 94.31 93.46 94.21 38,719 +1.87(+2.03%)
Jul 06, 2018 91.01 92.54 90.79 92.34 59,526 +1.26(+1.38%)
Jul 05, 2018 91.74 91.74 90.37 91.09 52,609 -0.61(-0.67%)
Jul 03, 2018 91.70 91.70 91.70 0 -0.18(-0.19%)
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.