S&P China SPDR (NY: GXC )

83.32 +0.37 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 110.18 111.06 109.89 110.45 38,559 +1.65(+1.52%)
Sep 29, 2021 109.83 110.10 108.72 108.80 17,911 -1.35(-1.23%)
Sep 28, 2021 110.91 111.50 109.54 110.15 29,198 -0.31(-0.28%)
Sep 27, 2021 109.47 110.71 108.87 110.46 83,688 +1.06(+0.97%)
Sep 24, 2021 109.66 109.94 109.11 109.40 40,944 -2.03(-1.82%)
Sep 23, 2021 111.12 111.57 110.79 111.43 54,961 -0.27(-0.24%)
Sep 22, 2021 111.02 112.62 110.78 111.70 116,810 +2.11(+1.93%)
Sep 21, 2021 109.40 109.67 108.85 109.59 65,135 +1.52(+1.41%)
Sep 20, 2021 109.38 109.54 107.21 108.07 473,936 -4.72(-4.18%)
Sep 17, 2021 112.89 113.24 112.33 112.79 72,216 +0.99(+0.89%)
Sep 16, 2021 111.55 112.08 111.01 111.80 45,210 -1.92(-1.69%)
Sep 15, 2021 113.47 113.78 112.51 113.72 190,954 -0.95(-0.83%)
Sep 14, 2021 115.39 115.67 114.50 114.67 54,670 -2.41(-2.06%)
Sep 13, 2021 116.94 117.63 116.19 117.08 50,685 -0.37(-0.32%)
Sep 10, 2021 118.85 119.23 117.25 117.45 24,075 -0.40(-0.34%)
Sep 09, 2021 117.09 118.23 117.09 117.85 28,175 -0.84(-0.71%)
Sep 08, 2021 119.89 119.89 118.30 118.69 19,170 -1.68(-1.40%)
Sep 07, 2021 119.60 120.74 119.60 120.37 41,829 +3.22(+2.75%)
Sep 03, 2021 117.07 117.86 116.97 117.15 917,230 -0.43(-0.37%)
Sep 02, 2021 118.32 118.95 117.34 117.58 61,992 -0.57(-0.48%)
Sep 01, 2021 116.62 118.54 116.62 118.15 68,418 +2.53(+2.19%)
Aug 31, 2021 115.37 115.71 114.85 115.62 45,765 +2.33(+2.06%)
Aug 30, 2021 112.71 113.52 111.76 113.29 77,625 +0.38(+0.34%)
Aug 27, 2021 112.93 113.07 112.48 112.91 19,562 +0.26(+0.23%)
Aug 26, 2021 113.37 113.81 112.61 112.65 40,537 -1.79(-1.56%)
Aug 25, 2021 114.56 114.71 113.87 114.44 371,192 -0.90(-0.78%)
Aug 24, 2021 113.81 115.39 113.81 115.34 64,247 +4.48(+4.04%)
Aug 23, 2021 109.76 110.88 109.20 110.86 43,688 +2.37(+2.18%)
Aug 20, 2021 108.29 109.60 107.98 108.49 47,390 -0.57(-0.52%)
Aug 19, 2021 109.64 110.16 108.80 109.06 118,230 -2.64(-2.36%)
Aug 18, 2021 111.88 112.58 111.53 111.70 47,802 +0.82(+0.74%)
Aug 17, 2021 110.89 111.70 110.06 110.88 233,992 -3.18(-2.79%)
Aug 16, 2021 114.61 114.65 113.63 114.06 47,642 -2.21(-1.90%)
Aug 13, 2021 116.44 116.44 115.79 116.27 23,319 -0.27(-0.23%)
Aug 12, 2021 117.11 117.11 116.28 116.54 69,188 -1.79(-1.51%)
Aug 11, 2021 119.10 119.10 117.81 118.33 15,719 +0.53(+0.45%)
Aug 10, 2021 118.60 118.60 117.62 117.80 13,921 +0.85(+0.73%)
Aug 09, 2021 116.16 117.35 116.16 116.95 32,963 +1.94(+1.69%)
Aug 06, 2021 116.13 116.22 114.69 115.01 57,224 -1.37(-1.18%)
Aug 05, 2021 116.19 116.80 115.90 116.38 34,542 -1.19(-1.01%)
Aug 04, 2021 117.06 118.26 117.06 117.57 66,034 +1.66(+1.43%)
Aug 03, 2021 115.94 115.99 115.15 115.91 112,430 -1.38(-1.18%)
Aug 02, 2021 116.89 117.85 116.56 117.29 34,979 +1.55(+1.34%)
Jul 30, 2021 114.61 116.07 114.48 115.74 252,181 -0.63(-0.54%)
Jul 29, 2021 117.51 117.51 115.49 116.37 472,173 -0.43(-0.37%)
Jul 28, 2021 113.72 117.08 113.72 116.80 330,911 +6.41(+5.81%)
Jul 27, 2021 110.12 110.73 107.93 110.39 215,322 -4.61(-4.01%)
Jul 26, 2021 116.37 117.12 114.89 115.00 312,977 -6.46(-5.32%)
Jul 23, 2021 122.44 122.44 120.60 121.46 71,948 -4.17(-3.32%)
Jul 22, 2021 125.64 126.00 125.15 125.63 10,368 +0.23(+0.18%)
Jul 21, 2021 124.08 125.50 124.08 125.40 45,120 +0.90(+0.72%)
Jul 20, 2021 123.75 124.73 123.49 124.50 48,988 +0.01(+0.01%)
Jul 19, 2021 124.56 125.00 123.55 124.49 45,164 -1.73(-1.37%)
Jul 16, 2021 127.54 127.66 126.06 126.22 19,403 -1.39(-1.09%)
Jul 15, 2021 127.60 128.09 127.00 127.61 27,393 +1.01(+0.80%)
Jul 14, 2021 127.71 127.82 126.37 126.60 35,397 -0.34(-0.27%)
Jul 13, 2021 126.75 127.67 126.56 126.94 42,704 +1.51(+1.20%)
Jul 12, 2021 125.35 125.93 125.06 125.43 111,143 -0.34(-0.27%)
Jul 09, 2021 124.81 126.33 124.59 125.77 48,203 +2.81(+2.29%)
Jul 08, 2021 122.78 123.42 122.08 122.96 285,576 -3.14(-2.49%)
Jul 07, 2021 127.30 127.55 125.99 126.10 420,875 -0.22(-0.17%)
Jul 06, 2021 127.36 127.36 125.87 126.32 57,681 -3.20(-2.47%)
Jul 02, 2021 129.62 129.64 129.08 129.52 25,923 -1.86(-1.42%)
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.