S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 112.73 112.73 111.63 112.27 33,176 -2.03(-1.78%)
Aug 28, 2020 113.69 114.43 113.21 114.30 62,828 +1.39(+1.23%)
Aug 27, 2020 114.12 114.12 112.53 112.91 31,030 -0.64(-0.56%)
Aug 26, 2020 113.19 113.66 112.82 113.55 27,783 +0.09(+0.08%)
Aug 25, 2020 112.12 113.50 111.86 113.45 75,316 +1.58(+1.41%)
Aug 24, 2020 112.26 112.51 111.60 111.88 38,290 +1.32(+1.19%)
Aug 21, 2020 109.16 110.61 109.12 110.56 49,938 +1.05(+0.96%)
Aug 20, 2020 108.38 109.50 108.34 109.50 11,757 +0.33(+0.30%)
Aug 19, 2020 109.82 109.82 108.94 109.18 35,068 -1.08(-0.98%)
Aug 18, 2020 110.16 110.64 109.73 110.25 57,389 +0.40(+0.36%)
Aug 17, 2020 108.95 110.03 108.53 109.85 367,254 +2.25(+2.09%)
Aug 14, 2020 107.73 107.77 107.24 107.60 49,071 +0.07(+0.07%)
Aug 13, 2020 107.99 107.99 107.23 107.53 31,570 -0.94(-0.86%)
Aug 12, 2020 107.55 108.62 107.33 108.47 358,834 +1.62(+1.52%)
Aug 11, 2020 107.76 107.89 106.71 106.84 51,012 -0.36(-0.34%)
Aug 10, 2020 107.37 107.50 106.52 107.20 54,812 -0.34(-0.32%)
Aug 07, 2020 108.14 108.53 106.83 107.55 53,621 -3.58(-3.22%)
Aug 06, 2020 110.62 111.20 109.96 111.13 67,803 +0.34(+0.31%)
Aug 05, 2020 110.76 111.16 110.70 110.79 46,631 +0.88(+0.80%)
Aug 04, 2020 109.05 110.03 108.86 109.91 371,723 +1.62(+1.49%)
Aug 03, 2020 107.92 108.68 107.92 108.29 73,961 +2.15(+2.03%)
Jul 31, 2020 106.59 106.59 105.27 106.14 43,330 -0.05(-0.04%)
Jul 30, 2020 106.04 106.53 105.45 106.19 20,952 -0.85(-0.79%)
Jul 29, 2020 106.59 107.19 106.58 107.04 14,711 +2.05(+1.95%)
Jul 28, 2020 105.75 105.75 104.96 104.99 12,135 -0.35(-0.33%)
Jul 27, 2020 104.59 105.60 104.34 105.34 31,562 +0.19(+0.18%)
Jul 24, 2020 104.30 105.16 103.68 105.16 44,630 -1.64(-1.54%)
Jul 23, 2020 107.65 108.09 106.58 106.80 31,099 -0.29(-0.27%)
Jul 22, 2020 107.65 107.65 106.33 107.09 486,595 -1.24(-1.14%)
Jul 21, 2020 109.30 109.47 108.20 108.33 35,025 +0.59(+0.55%)
Jul 20, 2020 106.97 107.81 106.70 107.74 31,072 +2.23(+2.12%)
Jul 17, 2020 105.44 105.56 105.00 105.51 29,247 +0.76(+0.72%)
Jul 16, 2020 104.06 104.98 103.74 104.75 42,279 -3.39(-3.13%)
Jul 15, 2020 108.58 108.86 107.71 108.14 273,610 -0.15(-0.14%)
Jul 14, 2020 107.69 108.60 106.85 108.28 323,013 -0.97(-0.89%)
Jul 13, 2020 111.14 111.91 109.13 109.25 63,214 -1.01(-0.91%)
Jul 10, 2020 110.36 110.61 109.59 110.26 57,629 -1.01(-0.91%)
Jul 09, 2020 112.52 112.66 110.54 111.27 36,240 +0.41(+0.37%)
Jul 08, 2020 108.50 110.96 108.50 110.86 57,317 +4.36(+4.09%)
Jul 07, 2020 106.58 107.21 106.34 106.50 336,310 -1.97(-1.81%)
Jul 06, 2020 106.97 108.47 106.76 108.47 61,550 +7.65(+7.59%)
Jul 02, 2020 100.54 101.19 100.36 100.82 91,426 +3.11(+3.18%)
Jul 01, 2020 97.60 98.30 97.43 97.71 48,372 +0.85(+0.88%)
Jun 30, 2020 97.23 97.26 96.51 96.86 43,916 -0.07(-0.08%)
Jun 29, 2020 96.69 97.06 96.12 96.93 15,549 +0.00(+0.00%)
Jun 26, 2020 97.53 97.67 96.39 96.93 21,340 -0.57(-0.58%)
Jun 25, 2020 97.10 97.52 96.84 97.49 47,493 -0.25(-0.26%)
Jun 24, 2020 98.21 98.56 96.95 97.74 68,698 -0.96(-0.97%)
Jun 23, 2020 98.68 99.15 98.61 98.70 22,982 +1.14(+1.16%)
Jun 22, 2020 96.87 97.57 96.67 97.57 29,239 +1.32(+1.38%)
Jun 19, 2020 97.63 97.64 95.98 96.24 198,110 -0.14(-0.14%)
Jun 18, 2020 96.07 96.75 96.07 96.38 153,509 +0.50(+0.52%)
Jun 17, 2020 95.65 96.17 95.32 95.89 54,088 +0.94(+0.99%)
Jun 16, 2020 96.29 96.35 94.54 94.95 64,089 +1.07(+1.14%)
Jun 15, 2020 92.73 94.31 92.51 93.87 21,840 -0.39(-0.41%)
Jun 12, 2020 94.59 94.64 93.15 94.26 33,000 +1.40(+1.51%)
Jun 11, 2020 93.93 94.48 92.60 92.86 41,687 -3.31(-3.44%)
Jun 10, 2020 95.66 96.56 95.35 96.16 107,174 +1.06(+1.11%)
Jun 09, 2020 94.34 95.19 94.27 95.10 200,725 -0.03(-0.03%)
Jun 08, 2020 94.80 95.23 94.30 95.13 22,506 -0.33(-0.35%)
Jun 05, 2020 95.20 95.77 95.11 95.46 42,257 +1.89(+2.02%)
Jun 04, 2020 93.77 94.25 93.21 93.57 24,891 -1.15(-1.21%)
Jun 03, 2020 94.03 94.86 93.86 94.72 50,525 +1.32(+1.42%)
Jun 02, 2020 92.34 93.64 92.28 93.40 87,035 +1.75(+1.91%)
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.