S&P China SPDR (NY: GXC )

65.86 +0.54 (+0.83%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 124.38 124.38 123.26 123.97 35,530 +2.34(+1.92%)
Mar 31, 2021 120.82 121.80 120.70 121.63 291,857 +0.38(+0.31%)
Mar 30, 2021 120.13 121.29 119.91 121.25 45,065 +1.09(+0.90%)
Mar 29, 2021 119.95 120.48 119.63 120.17 23,453 -0.69(-0.57%)
Mar 26, 2021 119.00 121.21 117.80 120.85 41,990 +2.89(+2.45%)
Mar 25, 2021 117.73 118.93 117.48 117.97 104,562 +0.03(+0.02%)
Mar 24, 2021 121.28 121.54 117.89 117.94 135,180 -5.18(-4.21%)
Mar 23, 2021 123.51 124.03 122.92 123.12 26,072 -2.51(-2.00%)
Mar 22, 2021 125.99 126.42 125.47 125.63 585,198 -0.69(-0.54%)
Mar 19, 2021 125.05 126.57 124.71 126.31 62,339 +0.79(+0.63%)
Mar 18, 2021 126.74 126.75 125.39 125.53 27,854 -1.49(-1.17%)
Mar 17, 2021 125.42 127.40 124.01 127.01 45,816 +0.40(+0.32%)
Mar 16, 2021 126.10 127.06 126.10 126.61 18,737 +0.86(+0.69%)
Mar 15, 2021 124.67 125.75 124.39 125.75 38,612 -0.17(-0.13%)
Mar 12, 2021 125.34 126.08 125.00 125.92 48,127 -3.57(-2.75%)
Mar 11, 2021 127.95 129.67 127.31 129.48 522,073 +5.49(+4.43%)
Mar 10, 2021 126.31 126.31 123.52 123.99 265,659 -1.70(-1.35%)
Mar 09, 2021 123.83 126.31 123.83 125.69 140,365 +4.48(+3.69%)
Mar 08, 2021 123.20 123.64 121.02 121.22 74,932 -5.73(-4.51%)
Mar 05, 2021 127.82 127.82 124.09 126.95 674,106 +0.57(+0.45%)
Mar 04, 2021 128.56 129.14 125.49 126.38 87,227 -3.98(-3.06%)
Mar 03, 2021 132.65 132.82 129.81 130.36 189,679 -0.53(-0.40%)
Mar 02, 2021 132.41 132.51 130.73 130.89 66,355 -2.68(-2.01%)
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.