S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 68.29 68.37 67.75 68.37 35,277 +0.36(+0.53%)
Nov 29, 2023 68.15 68.51 67.87 68.01 187,703 -1.13(-1.64%)
Nov 28, 2023 68.54 69.23 68.54 69.14 60,768 +0.23(+0.34%)
Nov 27, 2023 69.21 69.21 68.75 68.91 52,989 -0.75(-1.08%)
Nov 24, 2023 69.10 69.86 69.10 69.66 16,060 +0.45(+0.66%)
Nov 22, 2023 69.50 69.50 69.05 69.21 49,582 -0.39(-0.56%)
Nov 21, 2023 69.86 70.22 69.24 69.60 1,200,399 -1.15(-1.63%)
Nov 20, 2023 69.84 70.82 69.84 70.75 172,921 +1.47(+2.12%)
Nov 17, 2023 69.08 69.38 69.00 69.28 78,237 +0.49(+0.72%)
Nov 16, 2023 68.93 69.35 68.55 68.79 55,764 -2.31(-3.25%)
Nov 15, 2023 70.91 71.71 70.81 71.10 380,634 +1.05(+1.50%)
Nov 14, 2023 69.30 70.10 69.27 70.04 43,121 +1.33(+1.94%)
Nov 13, 2023 68.53 68.95 68.22 68.71 79,733 +0.83(+1.22%)
Nov 10, 2023 67.92 68.01 67.40 67.88 37,758 -0.14(-0.21%)
Nov 09, 2023 68.88 68.92 67.93 68.02 44,078 -1.02(-1.48%)
Nov 08, 2023 69.12 69.26 68.80 69.05 33,468 -0.26(-0.38%)
Nov 07, 2023 69.05 69.31 68.56 69.31 34,160 +0.04(+0.06%)
Nov 06, 2023 70.02 70.02 69.27 69.27 30,430 +0.27(+0.39%)
Nov 03, 2023 68.23 69.12 68.23 69.00 307,074 +1.87(+2.78%)
Nov 02, 2023 67.17 67.41 66.93 67.13 43,783 +0.40(+0.59%)
Nov 01, 2023 66.45 66.86 66.31 66.74 51,358 -0.02(-0.03%)
Oct 31, 2023 66.61 66.86 66.11 66.75 14,905 -0.88(-1.30%)
Oct 30, 2023 68.00 68.18 67.44 67.63 22,563 +0.76(+1.14%)
Oct 27, 2023 67.37 67.49 66.69 66.87 38,149 +0.60(+0.90%)
Oct 26, 2023 66.17 66.71 66.00 66.27 50,066 -0.06(-0.09%)
Oct 25, 2023 66.06 66.57 65.97 66.33 32,683 -0.97(-1.44%)
Oct 24, 2023 65.92 67.59 65.92 67.30 30,173 +1.79(+2.73%)
Oct 23, 2023 65.00 65.72 64.59 65.51 37,778 +0.16(+0.25%)
Oct 20, 2023 65.71 65.91 65.34 65.34 114,717 -1.03(-1.56%)
Oct 19, 2023 66.54 66.87 66.29 66.38 45,556 -0.94(-1.39%)
Oct 18, 2023 67.69 67.84 67.24 67.32 41,052 -1.28(-1.87%)
Oct 17, 2023 68.18 68.78 68.18 68.60 46,622 -0.38(-0.55%)
Oct 16, 2023 68.39 69.17 68.12 68.98 40,181 +0.05(+0.07%)
Oct 13, 2023 68.90 69.26 68.71 68.93 43,185 -0.45(-0.65%)
Oct 12, 2023 70.52 70.52 69.13 69.38 38,814 -1.02(-1.46%)
Oct 11, 2023 70.56 70.85 70.20 70.41 48,415 +0.45(+0.65%)
Oct 10, 2023 69.26 70.10 69.26 69.95 30,742 +1.07(+1.56%)
Oct 09, 2023 68.43 68.91 68.36 68.88 24,550 -0.11(-0.15%)
Oct 06, 2023 67.84 69.03 67.84 68.99 30,032 +1.56(+2.31%)
Oct 05, 2023 67.17 67.54 67.00 67.43 27,095 +0.24(+0.36%)
Oct 04, 2023 67.31 67.36 67.02 67.19 23,459 -0.45(-0.67%)
Oct 03, 2023 67.62 67.84 67.54 67.64 17,533 -1.31(-1.89%)
Oct 02, 2023 69.05 69.23 68.72 68.95 116,849 -0.22(-0.32%)
Sep 29, 2023 69.74 69.76 69.14 69.17 30,019 +0.58(+0.85%)
Sep 28, 2023 68.24 68.71 68.22 68.59 10,528 -0.17(-0.25%)
Sep 27, 2023 68.85 68.85 68.42 68.77 14,540 +0.23(+0.34%)
Sep 26, 2023 68.55 68.86 68.42 68.53 27,175 -0.74(-1.07%)
Sep 25, 2023 68.86 69.28 69.14 69.28 45,225 -0.90(-1.28%)
Sep 22, 2023 70.57 70.57 70.00 70.18 15,441 +1.98(+2.91%)
Sep 21, 2023 68.15 68.39 68.08 68.20 32,861 -1.21(-1.74%)
Sep 20, 2023 69.81 70.11 69.38 69.40 51,044 -0.55(-0.79%)
Sep 19, 2023 70.31 70.44 69.85 69.95 14,925 -0.44(-0.62%)
Sep 18, 2023 70.19 70.40 69.91 70.39 32,415 +0.11(+0.15%)
Sep 15, 2023 70.48 70.69 70.18 70.28 24,773 -0.64(-0.90%)
Sep 14, 2023 70.65 70.97 70.49 70.92 39,550 +0.40(+0.56%)
Sep 13, 2023 70.49 70.70 70.30 70.53 22,647 -0.42(-0.59%)
Sep 12, 2023 70.57 71.15 70.57 70.94 23,099 -0.01(-0.01%)
Sep 11, 2023 71.06 71.06 70.68 70.95 41,834 +1.27(+1.82%)
Sep 08, 2023 69.97 70.12 69.53 69.68 72,647 -0.32(-0.46%)
Sep 07, 2023 70.45 70.45 69.86 70.00 27,144 -2.18(-3.03%)
Sep 06, 2023 72.09 72.63 71.94 72.19 44,363 +0.20(+0.28%)
Sep 05, 2023 72.23 72.47 71.98 71.98 15,491 -0.83(-1.14%)
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.