S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 84.52 84.59 82.79 82.88 55,668 -2.57(-3.01%)
Mar 30, 2022 85.46 86.64 85.31 85.45 80,822 +0.30(+0.35%)
Mar 29, 2022 85.60 86.00 84.83 85.15 79,936 +1.35(+1.62%)
Mar 28, 2022 83.43 84.10 82.88 83.79 79,011 +0.82(+0.99%)
Mar 25, 2022 82.72 83.20 82.17 82.98 88,361 -1.83(-2.16%)
Mar 24, 2022 84.67 85.05 83.55 84.81 257,890 -0.53(-0.62%)
Mar 23, 2022 84.64 86.89 83.99 85.34 127,625 -0.58(-0.68%)
Mar 22, 2022 85.56 86.56 85.12 85.92 98,398 +2.79(+3.36%)
Mar 21, 2022 83.81 84.14 82.04 83.13 178,168 -3.10(-3.60%)
Mar 18, 2022 82.58 87.14 82.55 86.23 1,332,220 +3.62(+4.38%)
Mar 17, 2022 82.58 82.81 80.89 82.61 79,773 -2.85(-3.33%)
Mar 16, 2022 80.05 85.80 78.91 85.46 2,248,809 +14.05(+19.68%)
Mar 15, 2022 70.15 72.64 69.50 71.41 3,098,516 -1.31(-1.80%)
Mar 14, 2022 75.24 75.24 72.41 72.71 250,609 -5.21(-6.69%)
Mar 11, 2022 81.23 81.23 77.79 77.93 105,421 -2.82(-3.49%)
Mar 10, 2022 81.72 80.54 80.75 88,591 -3.16(-3.77%)
Mar 09, 2022 83.19 84.09 82.99 83.91 71,118 +1.26(+1.52%)
Mar 08, 2022 83.32 83.80 81.86 82.65 141,034 -1.08(-1.29%)
Mar 07, 2022 85.03 85.84 83.73 83.73 140,279 -3.10(-3.57%)
Mar 04, 2022 87.59 88.20 86.58 86.83 98,744 -1.85(-2.09%)
Mar 03, 2022 90.58 90.58 88.65 88.69 33,298 -2.35(-2.58%)
Mar 02, 2022 91.60 91.61 90.19 91.04 63,266 -0.76(-0.83%)
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.