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 (%)
Oct 31, 2019 85.03 85.04 84.38 84.66 114,837 -0.51(-0.59%)
Oct 30, 2019 84.66 85.18 84.39 85.16 38,861 +0.05(+0.05%)
Oct 29, 2019 85.06 85.32 84.97 85.12 30,617 -0.95(-1.10%)
Oct 28, 2019 85.65 86.22 85.65 86.07 46,261 +1.07(+1.25%)
Oct 25, 2019 84.20 85.03 84.12 85.00 42,985 +0.88(+1.04%)
Oct 24, 2019 84.00 84.21 83.93 84.13 44,797 +0.33(+0.40%)
Oct 23, 2019 83.46 83.85 83.33 83.79 34,487 -0.26(-0.31%)
Oct 22, 2019 84.50 84.76 83.95 84.05 103,290 -0.64(-0.76%)
Oct 21, 2019 84.40 84.71 84.31 84.69 55,640 +0.85(+1.01%)
Oct 18, 2019 84.57 84.78 83.73 83.85 71,568 -1.16(-1.37%)
Oct 17, 2019 85.35 85.35 84.89 85.01 30,151 +0.12(+0.14%)
Oct 16, 2019 84.62 84.97 84.46 84.89 23,624 +0.03(+0.03%)
Oct 15, 2019 84.22 85.04 84.22 84.87 25,557 +0.79(+0.94%)
Oct 14, 2019 84.29 84.35 83.96 84.07 21,842 -0.03(-0.03%)
Oct 11, 2019 83.97 84.95 83.93 84.10 63,923 +1.35(+1.64%)
Oct 10, 2019 82.24 83.05 82.14 82.74 48,977 +1.16(+1.42%)
Oct 09, 2019 81.76 81.96 81.37 81.59 53,209 +0.98(+1.22%)
Oct 08, 2019 80.96 81.11 80.53 80.61 44,483 -0.94(-1.15%)
Oct 07, 2019 81.60 82.19 81.53 81.54 36,303 -0.61(-0.75%)
Oct 04, 2019 81.60 82.30 81.51 82.16 35,784 +0.00(+0.00%)
Oct 03, 2019 81.54 82.19 81.17 82.16 65,076 +1.23(+1.52%)
Oct 02, 2019 80.88 81.02 80.56 80.93 100,019 -0.10(-0.12%)
Oct 01, 2019 81.74 81.74 80.68 81.03 82,612 -0.44(-0.54%)
Sep 30, 2019 81.77 82.00 81.37 81.47 47,870 +0.86(+1.06%)
Sep 27, 2019 82.72 82.72 80.19 80.61 156,430 -1.84(-2.23%)
Sep 26, 2019 82.76 82.77 82.28 82.46 90,223 -0.66(-0.79%)
Sep 25, 2019 82.57 83.14 82.19 83.11 53,554 +0.39(+0.47%)
Sep 24, 2019 83.74 83.74 82.57 82.73 104,214 -1.31(-1.56%)
Sep 23, 2019 84.05 84.13 83.68 84.04 81,746 -0.56(-0.66%)
Sep 20, 2019 85.12 85.26 84.20 84.59 138,704 -0.34(-0.40%)
Sep 19, 2019 85.24 85.64 84.94 84.94 129,322 -0.50(-0.58%)
Sep 18, 2019 85.39 85.49 84.69 85.43 42,526 -0.25(-0.30%)
Sep 17, 2019 84.69 85.69 84.69 85.69 39,220 -0.14(-0.16%)
Sep 16, 2019 86.01 86.05 85.60 85.82 91,180 -0.90(-1.04%)
Sep 13, 2019 86.59 86.82 86.51 86.73 108,570 +0.58(+0.67%)
Sep 12, 2019 85.77 86.51 85.57 86.15 818,513 +0.89(+1.05%)
Sep 11, 2019 84.96 85.39 84.64 85.25 124,068 +0.92(+1.09%)
Sep 10, 2019 84.46 84.54 84.03 84.33 24,317 -0.30(-0.35%)
Sep 09, 2019 84.50 84.73 84.29 84.63 39,484 +0.42(+0.50%)
Sep 06, 2019 84.48 84.57 84.21 84.21 109,678 -0.07(-0.09%)
Sep 05, 2019 83.85 84.42 83.85 84.28 142,378 +1.34(+1.61%)
Sep 04, 2019 82.93 83.23 82.78 82.94 57,384 +1.53(+1.87%)
Sep 03, 2019 81.35 81.65 81.27 81.42 168,704 -0.23(-0.29%)
Aug 30, 2019 81.87 81.90 81.25 81.65 58,938 +0.05(+0.07%)
Aug 29, 2019 81.44 81.78 81.25 81.60 78,366 +0.88(+1.10%)
Aug 28, 2019 80.05 80.77 79.98 80.71 52,248 +0.09(+0.11%)
Aug 27, 2019 81.00 81.31 80.61 80.62 161,984 +0.40(+0.50%)
Aug 26, 2019 80.50 80.74 80.10 80.23 71,507 +0.77(+0.97%)
Aug 23, 2019 80.66 81.52 79.26 79.46 91,731 -1.89(-2.32%)
Aug 22, 2019 81.62 81.82 80.89 81.35 57,492 -0.75(-0.91%)
Aug 21, 2019 82.54 82.54 82.03 82.09 75,692 +0.38(+0.46%)
Aug 20, 2019 81.80 82.07 81.67 81.72 53,035 -0.09(-0.11%)
Aug 19, 2019 82.05 82.26 81.57 81.81 82,117 +1.56(+1.95%)
Aug 16, 2019 79.34 80.36 79.34 80.24 127,958 +1.59(+2.02%)
Aug 15, 2019 79.07 79.29 78.36 78.66 119,471 +0.91(+1.17%)
Aug 14, 2019 78.09 78.20 77.53 77.74 172,800 -2.24(-2.80%)
Aug 13, 2019 78.14 80.81 78.05 79.98 120,028 +1.50(+1.91%)
Aug 12, 2019 78.16 78.66 77.98 78.48 368,692 -0.79(-0.99%)
Aug 09, 2019 79.51 79.83 78.93 79.27 38,775 -1.00(-1.25%)
Aug 08, 2019 79.99 80.37 79.67 80.27 372,991 +0.87(+1.09%)
Aug 07, 2019 78.21 79.40 78.01 79.40 65,973 +0.69(+0.87%)
Aug 06, 2019 79.02 79.43 78.38 78.72 141,575 +0.74(+0.95%)
Aug 05, 2019 79.11 79.11 77.35 77.98 237,650 -3.45(-4.23%)
Aug 02, 2019 81.93 82.14 81.26 81.43 222,459 -0.83(-1.01%)
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.