S&P China SPDR (NY: GXC )

65.87 +0.55 (+0.84%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 72.96 72.96 72.63 72.84 39,560 -0.06(-0.08%)
Apr 27, 2017 72.86 72.96 72.70 72.90 52,166 -0.14(-0.19%)
Apr 26, 2017 73.09 73.25 73.03 73.04 119,072 -0.12(-0.17%)
Apr 25, 2017 73.09 73.37 73.09 73.17 47,143 +0.92(+1.28%)
Apr 24, 2017 72.40 72.40 72.18 72.24 53,203 +0.33(+0.46%)
Apr 21, 2017 71.63 71.96 71.62 71.91 60,589 -0.03(-0.05%)
Apr 20, 2017 71.60 72.00 71.57 71.95 19,438 +1.04(+1.47%)
Apr 19, 2017 71.26 71.46 70.82 70.90 87,580 -0.10(-0.13%)
Apr 18, 2017 71.06 71.23 70.83 71.00 98,043 -1.03(-1.42%)
Apr 17, 2017 71.68 72.13 71.64 72.03 53,161 +0.41(+0.57%)
Apr 13, 2017 72.01 72.18 71.57 71.62 207,164 -0.18(-0.25%)
Apr 12, 2017 71.83 72.00 71.62 71.80 41,004 +0.19(+0.27%)
Apr 11, 2017 71.68 71.83 71.21 71.61 24,202 -0.34(-0.47%)
Apr 10, 2017 71.92 72.04 71.69 71.95 128,775 -0.25(-0.35%)
Apr 07, 2017 72.06 72.34 71.96 72.20 31,807 +0.06(+0.08%)
Apr 06, 2017 72.00 72.20 71.90 72.14 103,432 -0.12(-0.17%)
Apr 05, 2017 72.52 72.56 72.04 72.26 200,929 +0.15(+0.20%)
Apr 04, 2017 72.04 72.23 71.82 72.11 100,317 +0.03(+0.04%)
Apr 03, 2017 71.80 72.10 71.52 72.09 362,135 +0.75(+1.05%)
Mar 31, 2017 71.37 71.52 71.28 71.34 59,925 -0.43(-0.59%)
Mar 30, 2017 71.69 71.83 71.60 71.77 33,045 -0.44(-0.61%)
Mar 29, 2017 71.92 72.24 71.90 72.21 46,711 -0.10(-0.14%)
Mar 28, 2017 71.98 72.47 71.98 72.31 39,840 +0.34(+0.47%)
Mar 27, 2017 71.49 72.10 71.31 71.97 50,870 -0.41(-0.56%)
Mar 24, 2017 72.30 72.55 72.17 72.38 68,350 +0.01(+0.01%)
Mar 23, 2017 71.90 72.51 71.86 72.37 46,205 +0.20(+0.28%)
Mar 22, 2017 71.69 72.26 71.43 72.17 155,772 +0.36(+0.50%)
Mar 21, 2017 73.14 73.29 71.71 71.82 90,052 -1.09(-1.49%)
Mar 20, 2017 72.61 72.98 72.60 72.90 70,628 +0.90(+1.24%)
Mar 17, 2017 72.22 72.25 71.94 72.01 28,756 -0.28(-0.38%)
Mar 16, 2017 72.17 72.40 72.17 72.29 41,433 +0.77(+1.08%)
Mar 15, 2017 70.74 71.73 70.47 71.51 222,269 +1.03(+1.46%)
Mar 14, 2017 70.59 70.65 70.33 70.49 65,771 -0.31(-0.44%)
Mar 13, 2017 70.59 70.90 70.59 70.80 63,693 +1.22(+1.75%)
Mar 10, 2017 69.52 69.65 69.35 69.58 39,314 +0.31(+0.45%)
Mar 09, 2017 69.34 69.44 68.88 69.27 90,650 -0.67(-0.96%)
Mar 08, 2017 70.24 70.32 69.86 69.94 86,698 +0.15(+0.21%)
Mar 07, 2017 69.83 70.01 69.72 69.79 901,347 +0.23(+0.33%)
Mar 06, 2017 69.62 69.70 69.41 69.57 241,187 -0.14(-0.20%)
Mar 03, 2017 69.77 69.91 69.56 69.70 43,785 +0.19(+0.28%)
Mar 02, 2017 69.90 69.90 69.48 69.51 45,400 -1.19(-1.68%)
Mar 01, 2017 70.25 70.81 70.25 70.70 52,736 +0.90(+1.30%)
Feb 28, 2017 69.96 70.04 69.72 69.80 46,220 -0.29(-0.41%)
Feb 27, 2017 69.94 70.10 69.76 70.09 18,581 -0.18(-0.26%)
Feb 24, 2017 70.16 70.27 70.09 70.27 111,935 -0.83(-1.17%)
Feb 23, 2017 71.55 71.55 70.90 71.10 32,162 -0.21(-0.29%)
Feb 22, 2017 71.03 71.34 71.03 71.31 44,745 +0.63(+0.89%)
Feb 21, 2017 70.30 70.74 70.30 70.69 58,606 +0.57(+0.81%)
Feb 17, 2017 70.12 70.12 70.12 0 -0.39(-0.55%)
Feb 16, 2017 70.60 70.68 70.39 70.51 21,347 +0.11(+0.16%)
Feb 15, 2017 70.06 70.50 70.00 70.40 63,518 +0.71(+1.02%)
Feb 14, 2017 69.73 69.77 69.23 69.69 51,929 -0.09(-0.12%)
Feb 13, 2017 69.71 70.06 69.56 69.77 59,234 +0.44(+0.64%)
Feb 10, 2017 68.97 69.45 68.94 69.33 40,290 +0.28(+0.40%)
Feb 09, 2017 68.88 69.21 68.88 69.05 29,338 +0.50(+0.72%)
Feb 08, 2017 68.64 68.03 68.56 35,301 +0.98(+1.45%)
Feb 07, 2017 67.74 67.82 67.39 67.57 67,597 +0.13(+0.19%)
Feb 06, 2017 67.44 67.64 67.39 67.44 31,307 +0.17(+0.26%)
Feb 03, 2017 67.28 67.43 67.07 67.27 64,465 -0.02(-0.03%)
Feb 02, 2017 66.97 67.36 66.95 67.29 64,587 +0.08(+0.12%)
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.