S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 105.65 105.67 104.56 104.98 39,297 -1.44(-1.36%)
Oct 28, 2021 105.92 106.43 105.37 106.43 51,857 +0.10(+0.10%)
Oct 27, 2021 106.62 107.42 106.33 106.33 20,085 -1.30(-1.21%)
Oct 26, 2021 109.35 107.63 24,095 -2.26(-2.05%)
Oct 25, 2021 109.92 109.99 109.08 109.89 56,611 +0.30(+0.27%)
Oct 22, 2021 110.11 110.82 109.25 109.59 14,599 -0.03(-0.02%)
Oct 21, 2021 109.32 109.82 109.15 109.61 23,403 -0.25(-0.23%)
Oct 20, 2021 110.24 110.24 109.45 109.87 37,912 +0.04(+0.03%)
Oct 19, 2021 108.55 109.99 108.29 109.83 16,549 +2.77(+2.59%)
Oct 18, 2021 106.59 107.48 106.59 107.06 21,488 +0.36(+0.33%)
Oct 15, 2021 106.17 107.15 106.17 106.71 136,408 +0.87(+0.82%)
Oct 14, 2021 106.30 106.30 105.20 105.84 20,621 -0.58(-0.54%)
Oct 13, 2021 105.46 106.50 105.46 106.42 38,564 +2.27(+2.17%)
Oct 12, 2021 105.07 105.19 104.02 104.15 15,292 -0.64(-0.61%)
Oct 11, 2021 106.17 106.23 104.69 104.80 34,800 -0.47(-0.44%)
Oct 08, 2021 104.88 105.42 104.56 105.26 11,875 +0.80(+0.77%)
Oct 07, 2021 102.97 104.92 102.97 104.46 302,508 +3.83(+3.81%)
Oct 06, 2021 99.46 100.92 99.46 100.63 23,087 -0.18(-0.18%)
Oct 05, 2021 100.12 101.35 100.12 100.81 30,576 +0.86(+0.86%)
Oct 04, 2021 100.80 100.82 99.22 99.95 51,791 -2.00(-1.97%)
Oct 01, 2021 102.65 103.00 101.12 101.95 27,286 -1.03(-1.00%)
Sep 30, 2021 102.73 103.55 102.45 102.98 41,356 +1.54(+1.52%)
Sep 29, 2021 102.40 102.66 101.36 101.44 19,210 -1.26(-1.22%)
Sep 28, 2021 103.41 103.96 102.13 102.70 31,316 -0.29(-0.28%)
Sep 27, 2021 102.06 103.22 101.50 102.99 89,760 +0.99(+0.97%)
Sep 24, 2021 102.24 102.50 101.73 102.00 43,914 -1.89(-1.82%)
Sep 23, 2021 103.60 104.02 103.30 103.89 58,948 -0.25(-0.24%)
Sep 22, 2021 103.51 105.00 103.29 104.14 125,285 +1.97(+1.93%)
Sep 21, 2021 102.00 102.25 101.49 102.18 69,861 +1.42(+1.41%)
Sep 20, 2021 101.98 102.13 99.96 100.76 508,324 -4.40(-4.19%)
Sep 17, 2021 105.25 105.58 104.73 105.16 77,455 +0.92(+0.89%)
Sep 16, 2021 104.00 104.50 103.50 104.24 48,490 -1.79(-1.69%)
Sep 15, 2021 105.79 106.08 104.90 106.03 204,809 -0.89(-0.83%)
Sep 14, 2021 107.58 107.84 106.75 106.91 58,636 -2.25(-2.06%)
Sep 13, 2021 109.03 109.67 108.33 109.16 54,362 -0.34(-0.31%)
Sep 10, 2021 110.81 111.16 109.32 109.50 25,821 -0.37(-0.34%)
Sep 09, 2021 109.17 110.23 109.17 109.88 30,219 -0.78(-0.71%)
Sep 08, 2021 111.78 111.78 110.29 110.66 20,560 -1.57(-1.40%)
Sep 07, 2021 111.51 112.57 111.51 112.23 44,864 +3.00(+2.75%)
Sep 03, 2021 109.15 109.89 109.06 109.22 983,783 -0.40(-0.37%)
Sep 02, 2021 110.32 110.90 109.40 109.63 66,490 -0.53(-0.48%)
Sep 01, 2021 108.73 110.52 108.73 110.16 73,382 +2.36(+2.19%)
Aug 31, 2021 107.56 107.88 107.08 107.80 49,085 +2.17(+2.06%)
Aug 30, 2021 105.08 105.84 104.20 105.63 83,257 +0.35(+0.34%)
Aug 27, 2021 105.29 105.42 104.87 105.27 20,981 +0.24(+0.23%)
Aug 26, 2021 105.70 106.11 104.99 105.03 43,478 -1.67(-1.56%)
Aug 25, 2021 106.81 106.95 106.17 106.70 398,125 -0.84(-0.78%)
Aug 24, 2021 106.11 107.59 106.11 107.54 68,908 +4.18(+4.04%)
Aug 23, 2021 102.33 103.38 101.81 103.36 46,857 +2.21(+2.18%)
Aug 20, 2021 100.96 102.19 100.67 101.15 50,828 -0.53(-0.52%)
Aug 19, 2021 102.22 102.71 101.44 101.68 126,808 -2.46(-2.36%)
Aug 18, 2021 104.31 104.96 103.98 104.14 51,270 +0.76(+0.74%)
Aug 17, 2021 103.39 104.15 102.61 103.38 250,970 -2.96(-2.79%)
Aug 16, 2021 106.86 106.89 105.94 106.34 51,098 -2.06(-1.90%)
Aug 13, 2021 108.56 108.56 107.96 108.40 25,011 -0.25(-0.23%)
Aug 12, 2021 109.19 109.19 108.41 108.66 74,208 -1.67(-1.51%)
Aug 11, 2021 111.04 111.04 109.84 110.33 16,859 +0.49(+0.45%)
Aug 10, 2021 110.58 110.58 109.67 109.83 14,931 +0.79(+0.73%)
Aug 09, 2021 108.30 109.41 108.30 109.04 35,354 +1.81(+1.69%)
Aug 06, 2021 108.27 108.36 106.93 107.23 61,376 -1.28(-1.18%)
Aug 05, 2021 108.33 108.90 108.06 108.51 37,048 -1.11(-1.01%)
Aug 04, 2021 109.14 110.26 109.14 109.62 70,825 +1.55(+1.43%)
Aug 03, 2021 108.10 108.14 107.36 108.07 120,587 -1.29(-1.18%)
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.