S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 86.30 86.30 84.51 85.59 64,057 -1.01(-1.17%)
Jul 30, 2019 86.48 86.65 86.10 86.60 422,786 -0.49(-0.56%)
Jul 29, 2019 87.25 87.52 86.81 87.09 41,390 -0.46(-0.52%)
Jul 26, 2019 87.66 87.66 87.34 87.55 42,384 +0.06(+0.07%)
Jul 25, 2019 88.13 88.30 87.29 87.48 285,417 -0.50(-0.57%)
Jul 24, 2019 87.57 88.08 87.57 87.98 25,721 +0.36(+0.41%)
Jul 23, 2019 87.17 87.63 86.96 87.63 24,906 +1.02(+1.18%)
Jul 22, 2019 86.79 87.19 86.50 86.61 36,650 -0.46(-0.53%)
Jul 19, 2019 87.57 87.63 87.00 87.07 41,944 +0.22(+0.25%)
Jul 18, 2019 86.67 86.95 86.36 86.86 271,454 +0.00(+0.00%)
Jul 17, 2019 87.16 87.26 86.82 86.86 22,124 -0.21(-0.24%)
Jul 16, 2019 87.20 87.42 86.94 87.06 39,795 +0.15(+0.17%)
Jul 15, 2019 86.80 87.11 86.72 86.92 47,295 +0.67(+0.78%)
Jul 12, 2019 86.28 86.41 86.14 86.24 31,403 +0.16(+0.19%)
Jul 11, 2019 86.51 86.70 85.77 86.08 83,501 -0.24(-0.27%)
Jul 10, 2019 86.96 87.17 86.32 86.32 28,033 +0.11(+0.13%)
Jul 09, 2019 85.47 86.28 85.47 86.21 31,552 -0.25(-0.29%)
Jul 08, 2019 86.51 86.80 86.25 86.46 70,757 -1.06(-1.21%)
Jul 05, 2019 87.64 87.64 87.25 87.52 61,380 -0.92(-1.04%)
Jul 03, 2019 88.34 88.47 88.14 88.44 44,909 -0.36(-0.41%)
Jul 02, 2019 88.78 88.97 88.52 88.80 67,979 -0.03(-0.03%)
Jul 01, 2019 89.51 89.70 88.48 88.83 450,083 +1.78(+2.04%)
Jun 28, 2019 87.07 87.07 86.81 87.06 116,940 -0.14(-0.16%)
Jun 27, 2019 86.88 87.21 86.71 87.19 55,639 +0.87(+1.01%)
Jun 26, 2019 86.04 86.54 86.04 86.32 109,029 +1.27(+1.49%)
Jun 25, 2019 85.63 85.63 84.91 85.05 45,072 -1.31(-1.52%)
Jun 24, 2019 86.44 86.59 86.16 86.36 23,884 +0.09(+0.10%)
Jun 21, 2019 86.36 86.72 86.21 86.27 76,410 -0.54(-0.62%)
Jun 20, 2019 87.21 87.21 86.33 86.82 49,822 +1.34(+1.56%)
Jun 19, 2019 85.15 85.79 84.78 85.48 76,585 +0.61(+0.71%)
Jun 18, 2019 83.36 85.17 83.36 84.88 116,820 +2.65(+3.22%)
Jun 17, 2019 82.06 82.52 82.02 82.23 34,290 +0.44(+0.54%)
Jun 14, 2019 82.11 82.44 81.72 81.79 88,037 -0.95(-1.15%)
Jun 13, 2019 83.10 83.10 82.43 82.73 83,437 +0.24(+0.30%)
Jun 12, 2019 82.84 82.84 82.19 82.49 38,217 -1.63(-1.94%)
Jun 11, 2019 83.87 84.53 83.84 84.13 772,600 +1.24(+1.49%)
Jun 10, 2019 82.85 83.47 82.57 82.89 39,719 +1.27(+1.56%)
Jun 07, 2019 81.31 82.28 81.20 81.62 129,011 +1.03(+1.28%)
Jun 06, 2019 80.43 80.77 80.24 80.59 97,786 +0.01(+0.01%)
Jun 05, 2019 81.32 81.32 80.00 80.58 312,012 -0.75(-0.92%)
Jun 04, 2019 80.58 81.33 80.41 81.33 412,676 +0.14(+0.17%)
Jun 03, 2019 81.11 81.53 80.88 81.19 73,033 +0.31(+0.38%)
May 31, 2019 80.39 80.96 80.31 80.88 84,051 +0.06(+0.08%)
May 30, 2019 80.88 81.13 80.70 80.82 80,202 -0.27(-0.33%)
May 29, 2019 80.70 81.13 80.39 81.09 520,708 +0.36(+0.45%)
May 28, 2019 81.28 81.58 80.63 80.73 227,385 +0.46(+0.57%)
May 24, 2019 81.06 81.23 80.22 80.27 268,542 -0.42(-0.51%)
May 23, 2019 80.64 80.94 80.25 80.68 424,365 -1.49(-1.81%)
May 22, 2019 82.57 82.57 81.98 82.17 84,952 -0.70(-0.85%)
May 21, 2019 82.81 83.01 82.51 82.88 282,807 +1.02(+1.25%)
May 20, 2019 82.43 82.43 81.68 81.86 120,967 -2.28(-2.70%)
May 17, 2019 84.37 84.72 83.92 84.13 62,235 -2.48(-2.87%)
May 16, 2019 86.78 87.23 86.57 86.62 82,851 +0.30(+0.35%)
May 15, 2019 85.86 86.55 85.68 86.32 176,788 +0.64(+0.75%)
May 14, 2019 85.53 85.99 85.21 85.68 131,250 +1.47(+1.75%)
May 13, 2019 84.42 84.77 83.60 84.21 270,005 -3.20(-3.66%)
May 10, 2019 87.10 87.70 85.97 87.40 362,892 +0.68(+0.78%)
May 09, 2019 86.08 87.28 85.15 86.73 1,297,274 -1.36(-1.55%)
May 08, 2019 88.06 88.69 87.77 88.09 1,092,838 -0.15(-0.17%)
May 07, 2019 89.61 89.67 87.58 88.24 417,640 -2.66(-2.93%)
May 06, 2019 89.51 91.07 89.15 90.91 852,236 -2.54(-2.72%)
May 03, 2019 92.85 93.51 92.85 93.44 100,994 +1.60(+1.74%)
May 02, 2019 92.02 92.58 91.40 91.85 493,803 -0.08(-0.09%)
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.