S&P China SPDR (NY: GXC )

66.04 -0.14 (-0.21%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.67 80.25 79.60 80.17 84,803 +0.06(+0.08%)
May 30, 2019 80.17 80.41 79.99 80.10 80,920 -0.27(-0.33%)
May 29, 2019 79.99 80.41 79.67 80.37 525,369 +0.36(+0.45%)
May 28, 2019 80.56 80.86 79.92 80.01 229,420 +0.46(+0.57%)
May 24, 2019 80.35 80.51 79.50 79.56 270,946 -0.41(-0.51%)
May 23, 2019 79.92 80.22 79.54 79.97 428,163 -1.48(-1.81%)
May 22, 2019 81.84 81.84 81.25 81.45 85,712 -0.70(-0.85%)
May 21, 2019 82.07 82.27 81.78 82.14 285,338 +1.01(+1.25%)
May 20, 2019 81.70 81.70 80.95 81.13 122,049 -2.26(-2.70%)
May 17, 2019 83.62 83.97 83.17 83.39 62,792 -2.46(-2.87%)
May 16, 2019 86.01 86.46 85.80 85.85 83,593 +0.30(+0.35%)
May 15, 2019 85.10 85.79 84.92 85.55 178,371 +0.64(+0.75%)
May 14, 2019 84.78 85.23 84.45 84.92 132,425 +1.46(+1.75%)
May 13, 2019 83.67 84.01 82.86 83.46 272,422 -3.17(-3.66%)
May 10, 2019 86.32 86.92 85.20 86.63 366,140 +0.67(+0.78%)
May 09, 2019 85.32 86.50 84.40 85.96 1,308,884 -1.35(-1.55%)
May 08, 2019 87.28 87.90 87.00 87.31 1,102,618 -0.15(-0.17%)
May 07, 2019 88.81 88.87 86.81 87.46 421,378 -2.64(-2.93%)
May 06, 2019 88.71 90.26 88.36 90.10 859,864 -2.51(-2.72%)
May 03, 2019 92.03 92.68 92.03 92.62 101,898 +1.58(+1.74%)
May 02, 2019 91.20 91.76 90.59 91.03 498,222 -0.08(-0.09%)
May 01, 2019 91.62 92.57 91.10 91.11 118,287 -0.13(-0.14%)
Apr 30, 2019 91.70 91.86 90.71 91.24 3,222,680 -0.76(-0.83%)
Apr 29, 2019 91.79 92.02 91.67 92.00 39,957 +0.28(+0.30%)
Apr 26, 2019 91.38 91.77 91.08 91.72 88,378 +0.40(+0.44%)
Apr 25, 2019 91.07 91.32 90.56 91.32 98,174 -0.47(-0.52%)
Apr 24, 2019 92.54 92.54 91.62 91.79 75,008 -1.11(-1.19%)
Apr 23, 2019 92.52 92.96 92.37 92.90 257,393 +0.30(+0.32%)
Apr 22, 2019 92.32 92.67 92.17 92.61 286,015 -0.82(-0.88%)
Apr 18, 2019 93.24 93.47 92.90 93.43 54,747 +0.10(+0.11%)
Apr 17, 2019 93.77 93.96 93.09 93.33 366,146 +0.32(+0.35%)
Apr 16, 2019 93.13 93.20 92.75 93.01 367,924 +0.87(+0.94%)
Apr 15, 2019 92.84 92.84 91.80 92.14 262,061 -1.36(-1.45%)
Apr 12, 2019 93.52 93.74 93.28 93.50 52,178 +1.35(+1.47%)
Apr 11, 2019 92.50 92.50 92.01 92.15 75,092 -1.26(-1.35%)
Apr 10, 2019 93.30 93.51 92.95 93.41 673,890 +0.15(+0.16%)
Apr 09, 2019 93.33 93.51 93.16 93.26 52,695 -0.10(-0.11%)
Apr 08, 2019 92.99 93.46 92.74 93.36 56,289 -0.02(-0.02%)
Apr 05, 2019 92.93 93.41 92.88 93.38 124,356 +1.03(+1.11%)
Apr 04, 2019 91.69 92.50 91.69 92.35 113,866 +0.86(+0.94%)
Apr 03, 2019 91.69 92.29 91.26 91.49 97,909 +0.57(+0.63%)
Apr 02, 2019 91.15 91.15 90.66 90.92 39,850 -0.17(-0.19%)
Apr 01, 2019 91.04 91.35 90.71 91.09 80,229 +1.32(+1.47%)
Mar 29, 2019 89.50 89.96 89.13 89.77 66,926 +1.35(+1.53%)
Mar 28, 2019 88.22 88.52 87.85 88.42 108,410 +0.47(+0.53%)
Mar 27, 2019 88.14 88.44 87.65 87.95 40,583 -0.08(-0.09%)
Mar 26, 2019 87.99 88.32 87.62 88.03 67,591 +0.05(+0.06%)
Mar 25, 2019 87.34 88.07 87.25 87.98 43,939 +0.12(+0.13%)
Mar 22, 2019 88.97 89.22 87.76 87.86 67,596 -2.49(-2.75%)
Mar 21, 2019 89.21 90.35 89.08 90.35 132,180 -0.02(-0.02%)
Mar 20, 2019 89.93 91.09 89.32 90.37 620,391 -0.32(-0.36%)
Mar 19, 2019 90.80 91.03 90.40 90.69 454,663 +0.31(+0.35%)
Mar 18, 2019 90.32 90.56 90.05 90.38 59,638 +1.07(+1.20%)
Mar 15, 2019 88.92 89.41 88.90 89.30 106,143 +1.09(+1.24%)
Mar 14, 2019 88.25 88.33 87.76 88.21 265,872 -0.62(-0.70%)
Mar 13, 2019 88.87 89.18 88.58 88.83 132,558 -0.08(-0.09%)
Mar 12, 2019 88.98 89.08 88.51 88.91 247,007 +0.64(+0.73%)
Mar 11, 2019 87.20 88.44 87.20 88.27 143,232 +2.17(+2.53%)
Mar 08, 2019 85.63 86.19 85.24 86.09 173,517 -1.44(-1.65%)
Mar 07, 2019 88.79 88.79 87.30 87.53 538,680 -2.31(-2.57%)
Mar 06, 2019 90.40 90.49 89.74 89.84 123,321 -0.70(-0.77%)
Mar 05, 2019 89.92 90.79 89.80 90.54 158,505 +1.41(+1.58%)
Mar 04, 2019 89.45 89.53 88.19 89.13 190,947 +1.06(+1.20%)
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.