S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 56.69 57.36 56.69 56.97 72,757 -1.01(-1.74%)
Oct 28, 2022 57.55 57.97 57.32 57.97 46,295 -1.75(-2.93%)
Oct 27, 2022 59.75 60.53 59.67 59.72 39,262 -1.49(-2.43%)
Oct 26, 2022 59.48 61.79 59.48 61.21 69,640 +2.45(+4.18%)
Oct 25, 2022 58.81 59.16 58.50 58.75 86,186 +0.77(+1.33%)
Oct 24, 2022 58.49 58.55 56.43 57.98 155,004 -5.33(-8.42%)
Oct 21, 2022 62.56 63.36 62.23 63.32 37,069 +0.52(+0.82%)
Oct 20, 2022 62.80 63.92 62.69 62.80 37,382 +0.38(+0.60%)
Oct 19, 2022 63.32 63.53 62.25 62.42 51,267 -2.42(-3.73%)
Oct 18, 2022 65.89 65.89 64.50 64.84 66,637 -0.33(-0.51%)
Oct 17, 2022 64.72 65.60 64.72 65.17 72,986 +1.81(+2.85%)
Oct 14, 2022 64.72 64.73 63.28 63.36 132,350 -0.58(-0.91%)
Oct 13, 2022 62.36 64.24 62.36 63.95 229,581 -0.05(-0.08%)
Oct 12, 2022 63.90 64.39 63.82 63.99 208,193 +0.19(+0.30%)
Oct 11, 2022 64.38 64.49 63.38 63.80 78,766 -1.28(-1.97%)
Oct 10, 2022 65.96 65.96 64.85 65.08 67,564 -2.19(-3.26%)
Oct 07, 2022 67.99 68.30 67.23 67.27 50,220 -1.89(-2.73%)
Oct 06, 2022 69.42 69.80 69.04 69.16 106,988 -0.66(-0.94%)
Oct 05, 2022 69.90 70.36 69.27 69.82 864,063 +0.21(+0.30%)
Oct 04, 2022 68.33 69.83 68.33 69.62 84,093 +2.56(+3.81%)
Oct 03, 2022 66.61 67.19 66.20 67.06 53,604 +0.49(+0.73%)
Sep 30, 2022 66.36 67.27 66.36 66.57 45,288 -0.46(-0.69%)
Sep 29, 2022 67.21 67.25 66.44 67.03 211,200 -1.72(-2.50%)
Sep 28, 2022 67.42 68.86 67.03 68.75 1,451,358 +0.40(+0.59%)
Sep 27, 2022 69.16 69.51 68.04 68.35 102,217 -0.18(-0.26%)
Sep 26, 2022 68.78 69.08 68.44 68.52 78,417 +0.18(+0.26%)
Sep 23, 2022 68.40 68.59 67.91 68.35 69,067 -1.38(-1.98%)
Sep 22, 2022 70.20 70.41 69.60 69.73 34,133 -0.32(-0.46%)
Sep 21, 2022 71.12 71.12 69.93 70.05 78,183 -1.83(-2.55%)
Sep 20, 2022 72.06 72.34 71.68 71.88 49,758 -0.51(-0.70%)
Sep 19, 2022 71.66 72.39 71.66 72.39 98,533 +0.16(+0.22%)
Sep 16, 2022 72.79 72.79 71.95 72.23 160,267 -1.50(-2.04%)
Sep 15, 2022 73.79 74.51 73.60 73.73 45,780 -0.67(-0.90%)
Sep 14, 2022 74.39 74.52 74.03 74.40 20,874 +0.11(+0.15%)
Sep 13, 2022 74.71 75.33 74.19 74.29 32,755 -2.37(-3.09%)
Sep 12, 2022 76.09 76.73 75.99 76.66 84,786 +0.89(+1.18%)
Sep 09, 2022 75.53 76.04 75.53 75.77 1,220,810 +1.52(+2.05%)
Sep 08, 2022 74.01 74.42 73.92 74.24 90,360 -0.95(-1.26%)
Sep 07, 2022 74.31 75.29 74.31 75.19 23,827 +0.88(+1.19%)
Sep 06, 2022 74.98 74.98 74.17 74.31 50,275 -1.24(-1.64%)
Sep 02, 2022 76.10 76.33 75.37 75.55 20,777 -1.18(-1.54%)
Sep 01, 2022 76.83 76.85 76.09 76.73 28,629 -0.57(-0.74%)
Aug 31, 2022 77.50 78.14 77.19 77.31 178,034 +1.27(+1.67%)
Aug 30, 2022 77.30 77.30 75.73 76.04 147,701 -1.49(-1.92%)
Aug 29, 2022 77.96 78.66 77.50 77.52 69,871 -0.54(-0.69%)
Aug 26, 2022 80.17 80.25 77.96 78.06 38,251 -0.74(-0.94%)
Aug 25, 2022 77.51 78.91 77.34 78.80 55,445 +2.76(+3.64%)
Aug 24, 2022 74.83 76.65 74.83 76.04 52,013 -0.24(-0.32%)
Aug 23, 2022 76.02 76.31 75.45 76.28 47,901 +0.17(+0.22%)
Aug 22, 2022 75.92 76.40 75.92 76.11 36,487 +0.42(+0.56%)
Aug 19, 2022 76.14 76.30 75.62 75.69 21,909 -0.54(-0.70%)
Aug 18, 2022 76.63 76.63 75.82 76.23 78,066 -0.66(-0.86%)
Aug 17, 2022 76.93 77.37 76.65 76.88 100,010 -0.23(-0.30%)
Aug 16, 2022 76.85 77.29 76.77 77.12 245,888 -0.26(-0.34%)
Aug 15, 2022 76.97 77.59 76.97 77.38 67,083 -0.41(-0.53%)
Aug 12, 2022 76.72 77.81 76.64 77.80 254,362 +0.17(+0.22%)
Aug 11, 2022 77.41 78.91 77.41 77.63 254,292 +1.29(+1.69%)
Aug 10, 2022 75.99 76.45 75.50 76.34 474,400 +0.01(+0.01%)
Aug 09, 2022 76.88 76.91 76.18 76.33 26,387 -0.40(-0.53%)
Aug 08, 2022 77.01 77.38 76.58 76.73 118,005 -0.42(-0.55%)
Aug 05, 2022 76.88 77.35 76.51 77.16 28,983 -0.40(-0.52%)
Aug 04, 2022 77.87 78.24 77.39 77.56 33,179 +1.05(+1.38%)
Aug 03, 2022 75.99 76.65 75.70 76.51 469,608 +0.38(+0.49%)
Aug 02, 2022 75.19 77.11 75.19 76.13 108,950 -0.54(-0.70%)
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.