S&P China SPDR (NY: GXC )

109.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 75.87 77.04 75.84 77.01 104,852 +1.09(+1.44%)
Nov 27, 2015 75.93 76.11 75.58 75.92 54,745 -1.71(-2.20%)
Nov 25, 2015 77.68 77.63 77.63 77.63 198,000 -0.06(-0.08%)
Nov 24, 2015 76.96 77.91 76.81 77.69 98,980 -0.07(-0.09%)
Nov 23, 2015 77.77 78.19 77.61 77.76 31,980 -0.33(-0.42%)
Nov 20, 2015 77.86 78.41 77.86 78.09 54,220 +1.07(+1.39%)
Nov 19, 2015 76.68 77.43 76.68 77.02 27,835 +0.37(+0.48%)
Nov 18, 2015 75.68 76.65 75.68 76.65 19,224 +0.83(+1.09%)
Nov 17, 2015 76.00 76.40 75.69 75.82 19,703 -0.42(-0.55%)
Nov 16, 2015 75.01 76.48 75.01 76.24 88,050 +1.46(+1.95%)
Nov 13, 2015 75.65 75.65 74.57 74.78 59,117 -1.53(-2.00%)
Nov 12, 2015 76.71 77.16 76.22 76.31 34,176 -0.17(-0.22%)
Nov 11, 2015 77.16 77.16 76.36 76.48 84,550 -0.09(-0.12%)
Nov 10, 2015 76.66 76.74 76.04 76.57 43,340 -0.23(-0.30%)
Nov 09, 2015 77.84 78.01 76.51 76.80 146,781 -1.75(-2.23%)
Nov 06, 2015 77.90 78.59 77.64 78.55 42,283 -0.31(-0.39%)
Nov 05, 2015 78.73 79.04 78.36 78.86 77,019 +0.18(+0.23%)
Nov 04, 2015 79.40 79.48 78.34 78.68 85,077 +0.85(+1.09%)
Nov 03, 2015 77.23 78.10 77.23 77.83 48,875 +0.11(+0.14%)
Nov 02, 2015 76.88 77.80 76.83 77.72 39,595 +0.79(+1.03%)
Oct 30, 2015 77.17 77.22 76.79 76.93 127,647 +0.16(+0.21%)
Oct 29, 2015 76.54 76.88 76.34 76.77 124,713 -0.33(-0.43%)
Oct 28, 2015 77.72 78.24 76.38 77.10 95,631 -0.54(-0.70%)
Oct 27, 2015 77.44 77.71 77.17 77.64 65,256 -0.15(-0.19%)
Oct 26, 2015 77.51 78.05 77.51 77.79 67,105 -1.00(-1.27%)
Oct 23, 2015 78.42 79.06 78.21 78.79 60,851 +1.37(+1.77%)
Oct 22, 2015 76.31 77.55 76.31 77.42 37,491 +2.07(+2.75%)
Oct 21, 2015 76.47 76.47 75.25 75.35 55,999 -1.47(-1.91%)
Oct 20, 2015 76.77 77.00 76.50 76.82 143,179 +0.06(+0.08%)
Oct 19, 2015 76.77 76.99 76.42 76.76 39,042 -0.65(-0.84%)
Oct 16, 2015 76.84 77.41 76.50 77.41 48,931 +0.24(+0.31%)
Oct 15, 2015 76.29 77.17 75.92 77.17 42,766 +2.62(+3.51%)
Oct 14, 2015 75.19 75.33 74.39 74.55 17,980 -0.04(-0.05%)
Oct 13, 2015 74.87 75.40 74.59 74.59 20,852 -0.83(-1.10%)
Oct 12, 2015 75.71 75.71 75.22 75.42 13,638 +0.41(+0.55%)
Oct 09, 2015 75.26 75.53 74.78 75.01 25,625 -0.17(-0.23%)
Oct 08, 2015 74.15 75.35 74.15 75.18 39,948 +0.45(+0.60%)
Oct 07, 2015 74.74 75.31 74.05 74.73 395,452 +2.32(+3.20%)
Oct 06, 2015 72.38 72.85 72.11 72.41 70,511 -0.75(-1.03%)
Oct 05, 2015 72.61 73.43 72.47 73.16 145,685 +0.91(+1.26%)
Oct 02, 2015 69.76 72.26 69.52 72.25 33,305 +2.84(+4.09%)
Oct 01, 2015 69.48 69.65 68.69 69.41 27,418 +0.46(+0.67%)
Sep 30, 2015 68.68 69.18 68.35 68.95 24,552 +1.67(+2.48%)
Sep 29, 2015 66.86 67.55 66.64 67.28 44,314 +0.29(+0.43%)
Sep 28, 2015 68.00 68.00 66.77 66.99 89,840 -1.45(-2.12%)
Sep 25, 2015 69.43 69.64 68.35 68.44 57,249 -0.32(-0.47%)
Sep 24, 2015 68.13 68.83 67.71 68.76 42,244 -0.14(-0.20%)
Sep 23, 2015 69.61 69.70 68.84 68.90 80,466 -1.27(-1.81%)
Sep 22, 2015 70.17 70.19 69.36 70.17 52,932 -1.04(-1.46%)
Sep 21, 2015 71.34 71.67 70.99 71.21 31,881 +0.90(+1.28%)
Sep 18, 2015 70.95 71.34 70.12 70.31 49,150 -1.54(-2.14%)
Sep 17, 2015 71.38 72.94 70.87 71.85 147,777 -0.94(-1.29%)
Sep 16, 2015 71.77 73.03 71.73 72.79 67,160 +2.25(+3.19%)
Sep 15, 2015 69.62 70.64 69.62 70.54 29,614 +0.83(+1.19%)
Sep 14, 2015 69.73 69.91 69.14 69.71 92,722 -0.93(-1.32%)
Sep 11, 2015 69.90 70.64 69.52 70.64 62,137 +0.69(+0.99%)
Sep 10, 2015 69.71 70.51 69.54 69.95 51,200 +0.04(+0.06%)
Sep 09, 2015 71.31 72.09 69.77 69.91 113,863 +0.15(+0.22%)
Sep 08, 2015 67.98 69.91 67.98 69.76 517,961 +3.90(+5.92%)
Sep 04, 2015 66.50 65.86 65.86 65.86 73,100 -1.97(-2.90%)
Sep 03, 2015 67.88 68.98 67.70 67.83 154,968 +0.52(+0.77%)
Sep 02, 2015 67.18 67.40 66.42 67.31 559,292 +0.58(+0.87%)
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.