S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 107.51 108.87 107.51 108.72 30,080 +2.38(+2.24%)
Sep 29, 2020 106.23 106.55 106.07 106.34 18,216 -0.04(-0.03%)
Sep 28, 2020 106.30 106.49 105.92 106.37 18,675 +1.28(+1.22%)
Sep 25, 2020 104.41 105.12 103.88 105.09 27,651 -0.49(-0.47%)
Sep 24, 2020 105.20 106.03 104.69 105.59 24,802 -1.12(-1.05%)
Sep 23, 2020 107.44 107.61 106.56 106.71 49,429 -0.91(-0.84%)
Sep 22, 2020 107.99 107.99 106.79 107.62 47,074 -0.53(-0.49%)
Sep 21, 2020 107.09 108.30 106.41 108.15 64,735 -0.58(-0.53%)
Sep 18, 2020 109.50 109.50 108.43 108.72 76,069 -0.21(-0.19%)
Sep 17, 2020 108.19 109.33 107.91 108.93 152,673 -0.45(-0.41%)
Sep 16, 2020 110.02 110.17 109.33 109.38 65,755 -0.28(-0.26%)
Sep 15, 2020 110.04 110.04 109.45 109.67 61,969 +1.36(+1.26%)
Sep 14, 2020 108.28 108.56 108.01 108.30 31,063 +1.43(+1.34%)
Sep 11, 2020 107.21 107.64 106.38 106.88 17,377 +1.32(+1.25%)
Sep 10, 2020 107.38 107.57 105.47 105.56 84,146 -2.22(-2.06%)
Sep 09, 2020 107.24 107.98 106.93 107.78 487,584 +1.13(+1.06%)
Sep 08, 2020 106.61 107.52 106.16 106.65 75,784 -2.94(-2.68%)
Sep 04, 2020 109.93 110.50 107.86 109.58 595,331 -0.63(-0.57%)
Sep 03, 2020 111.57 111.57 109.40 110.22 50,143 -3.02(-2.67%)
Sep 02, 2020 113.80 113.80 112.24 113.24 57,102 -0.31(-0.27%)
Sep 01, 2020 112.26 113.56 112.01 113.55 70,409 +2.27(+2.04%)
Aug 31, 2020 111.73 111.73 110.64 111.28 33,473 -2.01(-1.78%)
Aug 28, 2020 112.68 113.42 112.21 113.29 63,391 +1.38(+1.23%)
Aug 27, 2020 113.11 113.11 111.53 111.91 31,308 -0.63(-0.56%)
Aug 26, 2020 112.18 112.65 111.82 112.54 28,032 +0.09(+0.08%)
Aug 25, 2020 111.13 112.49 110.86 112.45 75,990 +1.56(+1.41%)
Aug 24, 2020 111.27 111.51 110.61 110.88 38,633 +1.31(+1.19%)
Aug 21, 2020 108.19 109.63 108.15 109.58 50,385 +1.04(+0.96%)
Aug 20, 2020 107.42 108.53 107.38 108.53 11,862 +0.33(+0.30%)
Aug 19, 2020 108.84 108.84 107.97 108.21 35,382 -1.07(-0.98%)
Aug 18, 2020 109.18 109.66 108.76 109.27 57,903 +0.39(+0.36%)
Aug 17, 2020 107.98 109.05 107.57 108.88 370,542 +2.23(+2.09%)
Aug 14, 2020 106.78 106.81 106.29 106.65 49,510 +0.07(+0.07%)
Aug 13, 2020 107.03 107.03 106.28 106.57 31,852 -0.93(-0.86%)
Aug 12, 2020 106.59 107.65 106.38 107.50 362,046 +1.60(+1.52%)
Aug 11, 2020 106.80 106.93 105.76 105.90 51,469 -0.36(-0.34%)
Aug 10, 2020 106.42 106.55 105.58 106.25 55,303 -0.34(-0.32%)
Aug 07, 2020 107.18 107.57 105.88 106.59 54,101 -3.55(-3.22%)
Aug 06, 2020 109.64 110.22 108.98 110.14 68,410 +0.34(+0.31%)
Aug 05, 2020 109.78 110.17 109.72 109.80 47,049 +0.87(+0.80%)
Aug 04, 2020 108.08 109.05 107.89 108.93 375,050 +1.60(+1.49%)
Aug 03, 2020 106.96 107.72 106.96 107.33 74,623 +2.13(+2.03%)
Jul 31, 2020 105.65 105.65 104.33 105.20 43,718 -0.05(-0.04%)
Jul 30, 2020 105.10 105.59 104.52 105.25 21,139 -0.84(-0.79%)
Jul 29, 2020 105.65 106.23 105.63 106.09 14,843 +2.03(+1.95%)
Jul 28, 2020 104.82 104.82 104.03 104.06 12,244 -0.35(-0.33%)
Jul 27, 2020 103.66 104.66 103.42 104.41 31,845 +0.18(+0.18%)
Jul 24, 2020 103.37 104.22 102.76 104.22 45,029 -1.63(-1.54%)
Jul 23, 2020 106.69 107.13 105.63 105.85 31,377 -0.29(-0.28%)
Jul 22, 2020 106.69 106.69 105.39 106.14 490,951 -1.23(-1.14%)
Jul 21, 2020 108.33 108.49 107.24 107.37 35,339 +0.59(+0.55%)
Jul 20, 2020 106.03 106.85 105.75 106.78 31,350 +2.21(+2.12%)
Jul 17, 2020 104.51 104.62 104.07 104.57 29,509 +0.75(+0.72%)
Jul 16, 2020 103.13 104.05 102.82 103.82 42,657 -3.36(-3.13%)
Jul 15, 2020 107.62 107.89 106.76 107.18 276,060 -0.15(-0.14%)
Jul 14, 2020 106.74 107.64 105.90 107.32 325,905 -0.96(-0.89%)
Jul 13, 2020 110.15 110.92 108.17 108.28 63,780 -1.00(-0.91%)
Jul 10, 2020 109.38 109.63 108.61 109.28 58,145 -1.00(-0.90%)
Jul 09, 2020 111.52 111.66 109.56 110.28 36,564 +0.40(+0.37%)
Jul 08, 2020 107.53 109.98 107.53 109.88 57,830 +4.32(+4.09%)
Jul 07, 2020 105.63 106.26 105.39 105.56 339,321 -1.95(-1.81%)
Jul 06, 2020 106.02 107.51 105.81 107.51 62,101 +7.59(+7.59%)
Jul 02, 2020 99.65 100.29 99.47 99.92 92,245 +3.08(+3.18%)
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.