S&P China SPDR (NY: GXC )

74.80 +2.95 (+4.11%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 70.11 70.15 69.78 69.78 75,092 -0.24(-0.35%)
Oct 28, 2016 70.35 70.51 69.88 70.02 37,763 -0.66(-0.93%)
Oct 27, 2016 71.09 71.18 70.62 70.68 34,991 -0.50(-0.70%)
Oct 26, 2016 71.46 71.59 71.12 71.18 49,408 -0.71(-0.99%)
Oct 25, 2016 72.25 72.25 71.86 71.89 20,910 -0.29(-0.40%)
Oct 24, 2016 72.31 72.42 72.03 72.18 28,349 +0.46(+0.64%)
Oct 21, 2016 71.36 71.73 71.36 71.72 15,767 +0.06(+0.09%)
Oct 20, 2016 71.60 71.89 71.46 71.66 27,746 -0.15(-0.21%)
Oct 19, 2016 71.79 72.02 71.62 71.81 82,210 +0.11(+0.15%)
Oct 18, 2016 71.98 71.98 71.67 71.70 42,038 +0.92(+1.30%)
Oct 17, 2016 70.79 71.00 70.72 70.78 42,928 -0.41(-0.57%)
Oct 14, 2016 71.43 71.72 71.10 71.19 51,818 +0.32(+0.45%)
Oct 13, 2016 70.62 71.11 69.92 70.87 201,350 -0.90(-1.26%)
Oct 12, 2016 71.65 71.88 71.48 71.78 45,402 -0.08(-0.11%)
Oct 11, 2016 72.62 72.62 71.52 71.86 146,292 -1.98(-2.68%)
Oct 10, 2016 73.19 74.07 73.19 73.84 120,525 +0.91(+1.25%)
Oct 07, 2016 73.22 73.32 72.53 72.92 51,656 -0.58(-0.79%)
Oct 06, 2016 73.32 73.59 73.04 73.50 132,134 +0.07(+0.10%)
Oct 05, 2016 72.94 73.49 72.83 73.43 405,552 +1.32(+1.83%)
Oct 04, 2016 72.63 72.81 71.79 72.11 224,939 -0.20(-0.27%)
Oct 03, 2016 71.98 72.42 71.83 72.31 517,916 +0.13(+0.18%)
Sep 30, 2016 71.97 72.35 71.75 72.18 44,675 +0.17(+0.24%)
Sep 29, 2016 72.72 72.80 71.71 72.01 46,160 -0.91(-1.25%)
Sep 28, 2016 72.58 72.94 71.96 72.92 57,162 +0.55(+0.76%)
Sep 27, 2016 71.97 72.42 71.95 72.37 41,958 +0.94(+1.32%)
Sep 26, 2016 71.91 71.91 71.36 71.43 74,043 -1.58(-2.17%)
Sep 23, 2016 73.12 73.27 72.80 73.01 19,932 -0.98(-1.32%)
Sep 22, 2016 73.84 74.14 73.72 73.99 165,721 +0.48(+0.65%)
Sep 21, 2016 72.45 73.51 72.44 73.51 79,448 +1.81(+2.52%)
Sep 20, 2016 72.05 72.07 71.66 71.70 43,621 +0.15(+0.21%)
Sep 19, 2016 71.87 72.21 71.55 71.55 136,471 -0.07(-0.10%)
Sep 16, 2016 71.69 71.78 71.21 71.62 22,786 -0.42(-0.59%)
Sep 15, 2016 71.20 72.14 71.04 72.05 38,339 +1.52(+2.15%)
Sep 14, 2016 70.63 71.00 70.53 70.53 24,315 +0.27(+0.39%)
Sep 13, 2016 70.58 70.85 69.78 70.26 316,167 -1.57(-2.19%)
Sep 12, 2016 70.31 71.90 70.23 71.83 79,486 +0.42(+0.58%)
Sep 09, 2016 72.63 72.63 71.36 71.41 250,582 -1.49(-2.04%)
Sep 08, 2016 72.78 73.19 72.69 72.91 85,877 +0.44(+0.61%)
Sep 07, 2016 72.48 72.69 72.40 72.46 312,092 -0.31(-0.42%)
Sep 06, 2016 71.86 72.82 71.86 72.77 233,893 +1.72(+2.42%)
Sep 02, 2016 70.73 71.05 71.05 71.05 99,413 +1.09(+1.56%)
Sep 01, 2016 69.80 70.10 69.54 69.96 66,608 +0.68(+0.98%)
Aug 31, 2016 69.40 69.57 69.04 69.28 13,233 -0.75(-1.07%)
Aug 30, 2016 69.96 70.23 69.87 70.03 118,091 +0.48(+0.69%)
Aug 29, 2016 69.28 69.69 69.27 69.55 43,826 +0.42(+0.61%)
Aug 26, 2016 69.46 70.11 68.63 69.13 56,520 +0.01(+0.01%)
Aug 25, 2016 68.81 69.27 68.75 69.12 37,119 +0.01(+0.01%)
Aug 24, 2016 69.32 69.44 69.00 69.11 11,316 -0.36(-0.52%)
Aug 23, 2016 69.76 70.10 69.46 69.47 150,801 -0.13(-0.18%)
Aug 22, 2016 69.92 69.92 69.33 69.60 168,865 -0.61(-0.87%)
Aug 19, 2016 69.91 70.30 69.65 70.21 197,396 -0.14(-0.21%)
Aug 18, 2016 70.02 70.39 69.88 70.36 208,723 +0.65(+0.93%)
Aug 17, 2016 69.54 69.79 69.03 69.71 156,301 -0.14(-0.19%)
Aug 16, 2016 70.00 70.00 69.52 69.84 22,744 -0.12(-0.17%)
Aug 15, 2016 69.55 70.04 69.55 69.96 22,059 +1.17(+1.69%)
Aug 12, 2016 68.32 68.88 68.32 68.80 13,848 +0.39(+0.57%)
Aug 11, 2016 67.86 68.52 67.86 68.41 118,231 +1.43(+2.13%)
Aug 10, 2016 67.23 67.27 66.89 66.98 32,785 -0.06(-0.09%)
Aug 09, 2016 66.90 67.27 66.90 67.04 27,346 +0.51(+0.77%)
Aug 08, 2016 66.60 66.72 66.49 66.53 46,509 +0.31(+0.46%)
Aug 05, 2016 65.93 66.30 65.90 66.22 75,639 +0.95(+1.45%)
Aug 04, 2016 65.16 65.49 64.99 65.27 34,390 +0.31(+0.47%)
Aug 03, 2016 64.59 65.07 64.59 64.97 79,268 +0.21(+0.32%)
Aug 02, 2016 64.96 65.15 64.40 64.76 28,680 -0.38(-0.58%)
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.