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 (%)
Feb 28, 2018 99.71 99.81 98.15 98.27 95,054 -1.45(-1.45%)
Feb 27, 2018 101.45 101.61 99.63 99.72 203,615 -3.67(-3.55%)
Feb 26, 2018 102.83 103.39 102.15 103.39 68,513 +0.83(+0.81%)
Feb 23, 2018 101.88 102.57 101.37 102.57 65,151 +1.76(+1.74%)
Feb 22, 2018 100.63 100.81 63,836 -0.04(-0.04%)
Feb 21, 2018 101.70 103.07 100.81 100.86 64,384 +0.90(+0.90%)
Feb 20, 2018 99.19 100.49 99.06 99.96 48,949 -0.80(-0.79%)
Feb 16, 2018 100.76 100.76 100.76 0 -0.15(-0.15%)
Feb 15, 2018 100.70 101.50 100.14 100.91 94,843 +2.25(+2.28%)
Feb 14, 2018 95.68 98.80 95.68 98.66 130,388 +2.95(+3.08%)
Feb 13, 2018 94.77 95.94 94.68 95.71 412,538 +0.68(+0.71%)
Feb 12, 2018 94.34 95.55 93.73 95.03 104,914 +1.57(+1.68%)
Feb 09, 2018 92.92 94.11 90.33 93.46 232,842 +0.54(+0.58%)
Feb 08, 2018 96.94 96.94 92.84 92.92 130,890 -4.02(-4.15%)
Feb 07, 2018 97.68 99.00 96.92 96.95 174,952 -3.78(-3.75%)
Feb 06, 2018 96.67 101.93 96.63 100.72 186,158 +0.70(+0.70%)
Feb 05, 2018 102.09 103.37 98.68 100.02 196,407 -1.85(-1.82%)
Feb 02, 2018 103.97 104.56 101.71 101.88 169,914 -1.69(-1.63%)
Feb 01, 2018 104.23 104.96 103.47 103.56 235,377 -2.48(-2.34%)
Jan 31, 2018 106.43 106.73 105.44 106.04 119,318 +1.12(+1.07%)
Jan 30, 2018 105.49 105.72 104.96 104.92 126,687 -1.82(-1.70%)
Jan 29, 2018 107.09 107.29 106.62 106.73 235,985 -2.06(-1.89%)
Jan 26, 2018 107.79 108.85 107.75 108.79 163,743 +2.66(+2.51%)
Jan 25, 2018 105.93 106.64 105.22 106.13 242,151 -0.45(-0.42%)
Jan 24, 2018 106.69 107.46 105.88 106.58 175,825 +0.37(+0.35%)
Jan 23, 2018 105.39 106.28 105.20 106.21 281,926 +1.33(+1.27%)
Jan 22, 2018 104.27 104.95 103.87 104.88 138,006 +0.74(+0.71%)
Jan 19, 2018 103.76 104.18 103.36 104.14 55,062 +1.50(+1.46%)
Jan 18, 2018 102.53 102.84 102.25 102.64 76,947 -0.07(-0.07%)
Jan 17, 2018 102.16 102.89 101.87 102.71 57,229 +1.65(+1.63%)
Jan 16, 2018 102.31 102.69 100.76 101.06 78,821 -1.11(-1.08%)
Jan 12, 2018 102.17 102.17 102.17 0 +1.54(+1.53%)
Jan 11, 2018 100.16 100.63 100.14 100.63 61,537 +0.40(+0.40%)
Jan 10, 2018 100.23 127,936 -0.38(-0.38%)
Jan 09, 2018 100.58 100.70 100.05 100.61 179,652 +0.09(+0.09%)
Jan 08, 2018 100.03 100.69 100.03 100.52 116,661 +0.55(+0.55%)
Jan 05, 2018 99.22 100.00 99.17 99.97 51,031 +0.98(+0.98%)
Jan 04, 2018 99.05 99.33 98.91 98.99 107,760 +0.44(+0.45%)
Jan 03, 2018 98.09 98.63 98.09 98.55 125,043 +0.81(+0.83%)
Jan 02, 2018 96.62 97.75 96.41 97.75 131,867 +3.58(+3.81%)
Dec 29, 2017 94.16 94.16 94.16 0 +0.00(+0.00%)
Dec 28, 2017 94.43 94.55 93.89 94.16 49,592 +0.62(+0.67%)
Dec 27, 2017 93.58 93.81 93.48 93.54 80,975 -0.42(-0.45%)
Dec 26, 2017 94.12 94.12 93.25 93.96 128,802 -0.19(-0.21%)
Dec 22, 2017 93.88 94.15 93.65 94.15 55,482 +0.60(+0.64%)
Dec 21, 2017 93.01 93.71 93.01 93.56 68,337 +1.60(+1.74%)
Dec 20, 2017 92.19 92.19 91.87 91.96 39,525 -0.08(-0.09%)
Dec 19, 2017 92.55 92.55 91.91 92.04 224,820 -0.39(-0.42%)
Dec 18, 2017 92.14 92.55 92.12 92.42 49,739 +0.93(+1.02%)
Dec 15, 2017 91.32 91.67 90.81 91.49 50,212 -0.38(-0.41%)
Dec 14, 2017 92.32 92.39 91.81 91.87 88,249 -0.92(-1.00%)
Dec 13, 2017 92.13 92.94 92.13 92.79 72,687 +1.65(+1.81%)
Dec 12, 2017 91.41 91.41 90.83 91.14 46,661 -1.20(-1.30%)
Dec 11, 2017 92.14 92.50 92.05 92.34 45,327 +1.01(+1.11%)
Dec 08, 2017 91.35 91.57 91.11 91.33 58,244 +1.68(+1.87%)
Dec 07, 2017 89.02 89.85 89.02 89.66 49,912 +0.46(+0.51%)
Dec 06, 2017 88.51 89.30 88.44 89.20 109,494 -1.36(-1.50%)
Dec 05, 2017 90.53 91.28 89.90 90.55 80,847 -0.29(-0.31%)
Dec 04, 2017 92.15 92.46 90.83 90.84 85,235 -0.42(-0.46%)
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.