S&P China SPDR (NY: GXC )

65.90 +0.58 (+0.89%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 123.55 123.84 123.35 123.72 15,959 -0.97(-0.78%)
Jun 29, 2021 123.64 124.69 123.21 124.69 36,785 -0.22(-0.18%)
Jun 28, 2021 124.63 125.33 124.56 124.92 20,494 +0.56(+0.45%)
Jun 25, 2021 123.93 124.49 123.71 124.36 33,410 +2.05(+1.68%)
Jun 24, 2021 121.65 122.50 121.62 122.31 25,223 +1.26(+1.04%)
Jun 23, 2021 120.90 121.75 120.52 121.05 42,584 +1.43(+1.19%)
Jun 22, 2021 119.54 119.69 119.34 119.62 21,383 -0.77(-0.64%)
Jun 21, 2021 120.21 120.41 119.31 120.39 38,497 +0.03(+0.03%)
Jun 18, 2021 120.71 120.79 120.08 120.35 16,482 -0.28(-0.23%)
Jun 17, 2021 119.80 120.91 119.80 120.63 43,167 +1.75(+1.47%)
Jun 16, 2021 119.80 120.18 118.69 118.89 24,032 -1.89(-1.57%)
Jun 15, 2021 121.64 121.64 120.69 120.78 31,741 -1.71(-1.40%)
Jun 14, 2021 122.12 122.62 121.92 122.49 43,824 +0.24(+0.20%)
Jun 11, 2021 122.28 122.28 121.89 122.25 56,465 -0.47(-0.39%)
Jun 10, 2021 121.82 122.92 121.82 122.72 40,052 +0.91(+0.75%)
Jun 09, 2021 122.22 122.77 121.81 121.81 52,399 -0.40(-0.33%)
Jun 08, 2021 122.28 122.39 121.57 122.21 29,393 -0.66(-0.54%)
Jun 07, 2021 122.93 122.93 122.15 122.87 33,806 -0.97(-0.78%)
Jun 04, 2021 123.59 123.90 123.51 123.83 19,122 +1.02(+0.83%)
Jun 03, 2021 123.31 123.33 122.60 122.81 398,451 -2.43(-1.94%)
Jun 02, 2021 125.24 125.34 124.75 125.25 20,937 -0.54(-0.43%)
Jun 01, 2021 126.03 126.03 125.05 125.78 59,447 +3.05(+2.48%)
May 28, 2021 122.02 122.88 121.97 122.74 29,466 -0.15(-0.12%)
May 27, 2021 122.65 122.95 122.07 122.89 133,074 +0.77(+0.63%)
May 26, 2021 122.26 122.53 122.12 122.12 24,257 +0.38(+0.31%)
May 25, 2021 121.69 122.12 121.48 121.74 61,937 +2.41(+2.02%)
May 24, 2021 118.98 119.72 118.96 119.33 47,150 +0.72(+0.61%)
May 21, 2021 119.83 120.17 118.61 118.61 32,124 -1.79(-1.49%)
May 20, 2021 119.71 120.83 119.71 120.40 179,915 +0.73(+0.61%)
May 19, 2021 118.35 119.81 118.33 119.67 106,623 +0.09(+0.08%)
May 18, 2021 119.28 120.20 119.12 119.57 55,573 +1.19(+1.00%)
May 17, 2021 117.84 118.59 117.81 118.38 713,559 +1.18(+1.01%)
May 14, 2021 116.10 117.46 115.79 117.20 121,016 +2.61(+2.28%)
May 13, 2021 116.72 116.72 114.32 114.59 89,727 -2.18(-1.87%)
May 12, 2021 118.04 118.41 116.33 116.78 54,002 -1.21(-1.02%)
May 11, 2021 115.63 118.36 115.63 117.98 269,124 +0.39(+0.33%)
May 10, 2021 119.20 119.32 117.41 117.59 211,849 -2.93(-2.43%)
May 07, 2021 120.57 121.35 120.34 120.52 34,277 -0.18(-0.15%)
May 06, 2021 120.73 121.09 120.09 120.70 28,641 +0.06(+0.05%)
May 05, 2021 121.15 121.51 120.63 120.63 49,603 +0.06(+0.05%)
May 04, 2021 121.63 121.63 119.81 120.58 82,450 -1.23(-1.01%)
May 03, 2021 122.29 122.92 121.75 121.81 132,742 -0.58(-0.48%)
Apr 30, 2021 122.57 123.12 121.78 122.39 18,626 -1.75(-1.41%)
Apr 29, 2021 125.16 125.16 123.15 124.14 293,430 -0.72(-0.58%)
Apr 28, 2021 124.88 125.23 124.50 124.87 620,863 +0.78(+0.63%)
Apr 27, 2021 123.84 124.36 123.84 124.09 46,783 +0.48(+0.39%)
Apr 26, 2021 122.92 123.67 122.87 123.60 21,542 -1.22(-0.97%)
Apr 23, 2021 124.04 124.94 124.04 124.82 38,437 +1.93(+1.57%)
Apr 22, 2021 122.53 123.66 122.47 122.89 17,274 +0.62(+0.51%)
Apr 21, 2021 120.93 122.37 120.74 122.27 35,735 +0.98(+0.81%)
Apr 20, 2021 122.25 122.57 120.79 121.28 25,246 -0.89(-0.73%)
Apr 19, 2021 122.78 122.78 121.57 122.17 31,068 -0.06(-0.05%)
Apr 16, 2021 122.27 122.35 121.56 122.23 17,657 +0.80(+0.66%)
Apr 15, 2021 121.51 121.75 121.22 121.43 39,150 +0.33(+0.27%)
Apr 14, 2021 122.27 122.49 120.98 121.10 45,090 -0.08(-0.06%)
Apr 13, 2021 120.45 121.38 120.44 121.18 50,316 +0.25(+0.21%)
Apr 12, 2021 120.83 121.18 120.36 120.93 27,682 -0.22(-0.18%)
Apr 09, 2021 121.14 121.40 120.79 121.15 50,065 -1.76(-1.44%)
Apr 08, 2021 123.17 123.20 122.71 122.92 47,540 +1.75(+1.44%)
Apr 07, 2021 121.04 121.61 120.61 121.17 84,896 -3.47(-2.78%)
Apr 06, 2021 123.34 125.29 123.14 124.63 58,408 +0.90(+0.73%)
Apr 05, 2021 124.09 124.09 123.34 123.73 42,384 -0.24(-0.19%)
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.