S&P China SPDR (NY: GXC )

104.79 USD +0.90 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 103.42 104.36 103.24 103.25 46,596 -0.60(-0.58%)
Dec 30, 2021 100.67 104.49 100.60 103.85 144,647 +3.28(+3.26%)
Dec 29, 2021 101.09 101.09 99.83 100.57 142,083 -1.52(-1.49%)
Dec 28, 2021 102.75 102.75 101.99 102.09 103,129 -1.02(-0.99%)
Dec 27, 2021 102.85 103.97 102.85 103.11 113,898 -0.42(-0.41%)
Dec 23, 2021 102.58 103.82 102.24 103.53 35,879 +0.86(+0.84%)
Dec 22, 2021 102.04 102.77 101.76 102.67 233,380 -0.17(-0.17%)
Dec 21, 2021 101.20 102.98 101.20 102.84 155,954 +2.71(+2.71%)
Dec 20, 2021 100.43 100.60 99.60 100.13 117,232 -3.20(-3.10%)
Dec 17, 2021 102.40 103.76 101.99 103.33 161,165 -1.00(-0.96%)
Dec 16, 2021 105.45 106.34 104.21 104.33 135,073 +0.28(+0.27%)
Dec 15, 2021 104.81 104.81 102.75 104.05 75,000 -2.30(-2.16%)
Dec 14, 2021 105.36 106.46 105.19 106.35 50,534 -0.27(-0.25%)
Dec 13, 2021 107.48 107.48 106.05 106.62 253,497 -1.73(-1.60%)
Dec 10, 2021 107.97 108.50 107.73 108.35 129,582 +0.05(+0.05%)
Dec 09, 2021 108.38 109.31 108.00 108.30 107,490 +0.15(+0.14%)
Dec 08, 2021 107.66 108.82 107.30 108.15 1,521,449 +0.60(+0.56%)
Dec 07, 2021 107.38 107.84 107.00 107.55 84,120 +1.65(+1.56%)
Dec 06, 2021 104.00 105.90 103.19 105.90 82,839 +1.95(+1.88%)
Dec 03, 2021 106.51 106.63 103.46 103.95 513,717 -2.61(-2.45%)
Dec 02, 2021 107.29 107.85 105.85 106.56 80,629 +0.10(+0.09%)
Dec 01, 2021 108.26 108.77 106.24 106.46 98,024 -0.71(-0.66%)
Nov 30, 2021 107.50 108.10 106.40 107.17 59,324 -0.38(-0.35%)
Nov 29, 2021 108.79 108.79 107.40 107.55 614,033 -1.17(-1.08%)
Nov 26, 2021 108.65 109.36 107.68 108.72 20,728 -2.45(-2.20%)
Nov 24, 2021 110.21 111.18 109.80 111.17 13,594 +0.53(+0.48%)
Nov 23, 2021 111.13 111.74 110.34 110.64 31,456 -0.75(-0.67%)
Nov 22, 2021 112.24 112.33 110.89 111.39 25,328 -0.88(-0.78%)
Nov 19, 2021 112.50 113.04 112.12 112.26 49,090 +0.58(+0.52%)
Nov 18, 2021 112.45 111.68 111.44 111.68 87,657 -2.82(-2.46%)
Nov 17, 2021 115.68 115.68 113.87 114.50 998,606 -0.75(-0.66%)
Nov 16, 2021 115.13 115.36 114.51 115.25 15,674 +1.18(+1.04%)
Nov 15, 2021 114.87 114.89 113.91 114.07 15,356 -0.92(-0.80%)
Nov 12, 2021 114.40 114.99 113.94 114.99 11,977 +0.10(+0.09%)
Nov 11, 2021 113.84 114.89 113.70 114.89 58,106 +3.51(+3.15%)
Nov 10, 2021 111.37 111.38 13,925 +0.94(+0.85%)
Nov 09, 2021 110.95 111.37 110.15 110.44 29,535 -0.82(-0.74%)
Nov 08, 2021 110.95 111.38 110.55 111.26 18,620 +1.34(+1.22%)
Nov 05, 2021 111.35 111.35 109.65 109.92 31,866 -1.79(-1.60%)
Nov 04, 2021 112.84 113.17 111.49 111.71 22,141 -0.50(-0.45%)
Nov 03, 2021 111.76 112.40 111.28 112.21 24,073 +1.16(+1.04%)
Nov 02, 2021 111.75 111.92 110.95 111.05 21,852 -3.19(-2.79%)
Nov 01, 2021 112.25 114.37 112.60 114.24 42,551 +1.64(+1.46%)
Oct 29, 2021 113.32 113.34 112.15 112.60 36,639 -1.55(-1.36%)
Oct 28, 2021 113.61 114.15 113.02 114.15 48,349 +0.11(+0.10%)
Oct 27, 2021 114.36 115.22 114.04 114.04 18,727 -1.40(-1.21%)
Oct 26, 2021 117.28 115.44 22,465 -2.42(-2.05%)
Oct 25, 2021 117.90 117.97 117.00 117.86 52,782 +0.32(+0.27%)
Oct 22, 2021 118.10 118.86 117.17 117.54 13,612 -0.03(-0.02%)
Oct 21, 2021 117.25 117.79 117.07 117.57 21,820 -0.27(-0.23%)
Oct 20, 2021 118.24 118.24 117.39 117.84 35,348 +0.04(+0.03%)
Oct 19, 2021 116.43 117.97 116.15 117.80 15,430 +2.97(+2.59%)
Oct 18, 2021 114.32 115.28 114.32 114.83 20,035 +0.38(+0.33%)
Oct 15, 2021 113.87 114.92 113.87 114.45 127,180 +0.93(+0.82%)
Oct 14, 2021 114.01 114.01 112.83 113.52 19,226 -0.62(-0.54%)
Oct 13, 2021 113.11 114.23 113.11 114.14 35,956 +2.43(+2.18%)
Oct 12, 2021 112.69 112.82 111.57 111.71 14,258 -0.69(-0.61%)
Oct 11, 2021 113.87 113.94 112.29 112.40 32,446 -0.50(-0.44%)
Oct 08, 2021 112.49 113.07 112.15 112.90 11,072 +0.86(+0.77%)
Oct 07, 2021 110.44 112.53 110.44 112.04 282,044 +4.11(+3.81%)
Oct 06, 2021 106.68 108.25 106.68 107.93 21,526 -0.19(-0.18%)
Oct 05, 2021 107.39 108.70 107.39 108.12 28,508 +0.92(+0.86%)
Oct 04, 2021 108.11 108.14 106.42 107.20 48,288 -2.15(-1.97%)
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.