S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 66.96 67.87 66.96 67.16 44,886 -0.47(-0.69%)
Sep 29, 2022 67.81 67.85 67.03 67.63 209,326 -1.74(-2.50%)
Sep 28, 2022 68.02 69.48 67.63 69.37 1,438,476 +0.41(+0.59%)
Sep 27, 2022 69.78 70.13 68.65 68.96 101,309 -0.18(-0.26%)
Sep 26, 2022 69.39 69.70 69.05 69.14 77,720 +0.18(+0.26%)
Sep 23, 2022 69.02 69.20 68.52 68.96 68,454 -1.39(-1.98%)
Sep 22, 2022 70.83 71.04 70.22 70.35 33,830 -0.32(-0.46%)
Sep 21, 2022 71.76 71.76 70.55 70.68 77,489 -1.85(-2.55%)
Sep 20, 2022 72.71 72.99 72.33 72.53 49,316 -0.51(-0.70%)
Sep 19, 2022 72.30 73.04 72.30 73.04 97,658 +0.16(+0.22%)
Sep 16, 2022 73.45 73.45 72.59 72.88 158,845 -1.52(-2.04%)
Sep 15, 2022 74.45 75.17 74.26 74.39 45,374 -0.67(-0.90%)
Sep 14, 2022 75.06 75.19 74.69 75.07 20,689 +0.11(+0.15%)
Sep 13, 2022 75.38 76.01 74.85 74.95 32,464 -2.39(-3.09%)
Sep 12, 2022 76.78 77.42 76.67 77.35 84,034 +0.90(+1.18%)
Sep 09, 2022 76.21 76.72 76.21 76.44 1,209,974 +1.54(+2.05%)
Sep 08, 2022 74.67 75.09 74.58 74.91 89,558 -0.96(-1.26%)
Sep 07, 2022 74.97 75.96 74.97 75.87 23,616 +0.89(+1.19%)
Sep 06, 2022 75.65 75.65 74.83 74.97 49,829 -1.25(-1.64%)
Sep 02, 2022 76.79 77.01 76.05 76.23 20,593 -1.20(-1.54%)
Sep 01, 2022 77.52 77.54 76.77 77.42 28,375 -0.58(-0.74%)
Aug 31, 2022 78.19 78.84 77.89 78.00 176,453 +1.28(+1.67%)
Aug 30, 2022 77.99 77.99 76.41 76.72 146,390 -1.50(-1.92%)
Aug 29, 2022 78.65 79.36 78.19 78.22 69,251 -0.54(-0.69%)
Aug 26, 2022 80.88 80.97 78.65 78.76 37,912 -0.75(-0.94%)
Aug 25, 2022 78.20 79.61 78.03 79.51 54,953 +2.79(+3.64%)
Aug 24, 2022 75.50 77.34 75.50 76.72 51,551 -0.25(-0.32%)
Aug 23, 2022 76.70 76.99 76.12 76.97 47,476 +0.17(+0.22%)
Aug 22, 2022 76.60 77.08 76.60 76.80 36,163 +0.43(+0.56%)
Aug 19, 2022 76.82 76.98 76.29 76.37 21,714 -0.54(-0.70%)
Aug 18, 2022 77.32 77.32 76.50 76.91 77,373 -0.66(-0.86%)
Aug 17, 2022 77.62 78.06 77.34 77.57 99,122 -0.24(-0.30%)
Aug 16, 2022 77.54 77.99 77.46 77.81 243,705 -0.27(-0.34%)
Aug 15, 2022 77.66 78.28 77.66 78.08 66,487 -0.42(-0.53%)
Aug 12, 2022 77.40 78.50 77.33 78.49 252,104 +0.17(+0.22%)
Aug 11, 2022 78.10 79.62 78.10 78.32 252,035 +1.30(+1.69%)
Aug 10, 2022 76.67 77.14 76.18 77.02 470,189 +0.01(+0.01%)
Aug 09, 2022 77.57 77.60 76.86 77.01 26,153 -0.41(-0.53%)
Aug 08, 2022 77.70 78.08 77.27 77.42 116,958 -0.43(-0.55%)
Aug 05, 2022 77.56 78.04 77.19 77.85 28,726 -0.41(-0.52%)
Aug 04, 2022 78.57 78.94 78.09 78.26 32,884 +1.06(+1.38%)
Aug 03, 2022 76.67 77.34 76.38 77.19 465,440 +0.38(+0.49%)
Aug 02, 2022 75.87 77.80 75.87 76.81 107,983 -0.54(-0.70%)
Aug 01, 2022 77.49 77.76 76.81 77.36 200,734 -0.99(-1.26%)
Jul 29, 2022 78.21 78.40 77.64 78.34 66,632 -2.25(-2.79%)
Jul 28, 2022 80.87 81.16 79.46 80.59 26,148 -0.66(-0.82%)
Jul 27, 2022 80.87 81.47 80.14 81.25 18,190 +0.66(+0.82%)
Jul 26, 2022 81.64 81.77 80.36 80.59 185,800 -0.34(-0.42%)
Jul 25, 2022 81.08 81.10 80.44 80.93 34,806 +0.39(+0.48%)
Jul 22, 2022 81.38 81.72 80.31 80.54 80,192 -1.73(-2.10%)
Jul 21, 2022 82.18 82.38 81.73 82.27 49,575 +0.18(+0.22%)
Jul 20, 2022 82.34 82.58 81.64 82.09 65,783 -0.41(-0.49%)
Jul 19, 2022 82.08 82.62 81.77 82.50 59,539 +0.70(+0.86%)
Jul 18, 2022 82.36 82.91 81.59 81.80 112,434 +1.36(+1.69%)
Jul 15, 2022 80.44 80.48 79.21 80.44 75,017 -0.90(-1.11%)
Jul 14, 2022 81.97 82.09 81.03 81.34 35,342 -1.02(-1.23%)
Jul 13, 2022 81.45 82.91 81.23 82.36 31,813 -0.37(-0.45%)
Jul 12, 2022 82.84 83.17 82.26 82.73 81,000 -0.47(-0.57%)
Jul 11, 2022 84.09 84.09 82.96 83.20 58,973 -3.45(-3.99%)
Jul 08, 2022 86.65 87.24 86.21 86.65 83,410 -0.77(-0.88%)
Jul 07, 2022 86.66 87.76 86.60 87.42 178,748 +1.75(+2.04%)
Jul 06, 2022 86.09 86.09 84.92 85.68 75,339 -1.11(-1.28%)
Jul 05, 2022 85.61 87.02 84.98 86.79 42,042 -0.45(-0.51%)
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.