S&P China SPDR (NY: GXC )

117.28 USD +2.45 (+2.13%)
Streaming Delayed Price Updated: 12:37 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 71.89 72.20 71.48 72.08 26,985 -0.23(-0.32%)
Jul 28, 2016 72.33 72.42 72.10 72.31 31,090 -0.32(-0.44%)
Jul 27, 2016 72.77 72.85 72.31 72.63 28,950 -0.25(-0.34%)
Jul 26, 2016 72.53 72.95 72.53 72.88 72,319 +0.79(+1.10%)
Jul 25, 2016 72.57 72.57 71.98 72.09 42,570 -0.52(-0.72%)
Jul 22, 2016 72.34 72.68 72.32 72.61 15,204 +0.39(+0.54%)
Jul 21, 2016 72.46 72.63 72.03 72.22 16,962 -0.13(-0.18%)
Jul 20, 2016 72.19 72.45 72.02 72.35 71,435 +0.93(+1.30%)
Jul 19, 2016 71.81 71.87 71.35 71.42 33,445 -1.01(-1.39%)
Jul 18, 2016 71.61 72.45 71.61 72.43 68,548 +0.50(+0.70%)
Jul 15, 2016 72.06 72.11 71.70 71.93 23,646 -0.26(-0.36%)
Jul 14, 2016 71.93 72.29 71.78 72.19 34,364 +0.97(+1.36%)
Jul 13, 2016 71.58 71.58 71.01 71.22 27,854 -0.47(-0.66%)
Jul 12, 2016 71.46 71.95 71.46 71.69 57,995 +1.02(+1.44%)
Jul 11, 2016 70.12 70.92 70.12 70.67 83,790 +0.83(+1.19%)
Jul 08, 2016 69.32 69.92 68.75 69.84 58,350 +1.09(+1.59%)
Jul 07, 2016 68.97 69.25 68.50 68.75 25,356 -0.11(-0.16%)
Jul 06, 2016 68.19 68.89 67.84 68.86 64,711 -0.06(-0.09%)
Jul 05, 2016 68.86 69.25 68.65 68.92 36,482 -1.38(-1.96%)
Jul 01, 2016 70.16 70.30 70.30 70.30 28,000 +0.41(+0.59%)
Jun 30, 2016 69.44 70.06 69.13 69.89 49,068 +1.00(+1.45%)
Jun 29, 2016 68.55 69.02 68.55 68.89 62,774 +1.38(+2.04%)
Jun 28, 2016 67.36 67.71 67.01 67.51 21,442 +1.45(+2.19%)
Jun 27, 2016 66.65 66.65 65.34 66.06 134,178 -0.55(-0.83%)
Jun 24, 2016 66.46 68.05 66.02 66.61 62,558 -3.40(-4.86%)
Jun 23, 2016 69.50 70.05 69.28 70.01 63,742 +1.40(+2.04%)
Jun 22, 2016 68.79 69.09 68.55 68.61 138,158 +0.38(+0.56%)
Jun 21, 2016 67.93 68.42 67.77 68.23 38,189 +0.50(+0.74%)
Jun 20, 2016 67.64 68.19 67.63 67.73 40,694 +1.04(+1.56%)
Jun 17, 2016 66.68 66.92 66.31 66.69 44,747 -0.86(-1.27%)
Jun 16, 2016 66.57 67.58 66.13 67.55 78,150 -0.08(-0.12%)
Jun 15, 2016 67.69 68.10 67.52 67.63 34,571 +0.39(+0.58%)
Jun 14, 2016 66.93 67.52 66.60 67.24 40,375 +0.21(+0.31%)
Jun 13, 2016 67.09 67.73 66.94 67.03 50,973 -1.17(-1.72%)
Jun 10, 2016 68.25 68.63 68.00 68.20 28,635 -1.81(-2.59%)
Jun 09, 2016 69.73 70.01 69.73 70.01 16,853 -0.37(-0.53%)
Jun 08, 2016 70.42 70.70 70.23 70.38 34,141 -0.15(-0.21%)
Jun 07, 2016 70.58 70.89 70.53 70.53 41,238 +0.47(+0.67%)
Jun 06, 2016 69.44 70.26 69.44 70.06 53,557 +0.95(+1.37%)
Jun 03, 2016 69.20 69.25 68.68 69.11 66,157 +0.07(+0.10%)
Jun 02, 2016 68.44 69.18 68.44 69.04 46,830 +0.44(+0.64%)
Jun 01, 2016 68.73 68.87 68.44 68.60 67,964 -0.75(-1.08%)
May 31, 2016 68.84 69.51 68.57 69.35 81,792 +1.13(+1.66%)
May 27, 2016 68.12 68.22 68.22 68.22 20,300 +0.72(+1.07%)
May 26, 2016 67.17 67.58 67.14 67.50 34,546 +0.17(+0.25%)
May 25, 2016 67.39 67.64 66.97 67.33 29,764 +0.16(+0.24%)
May 24, 2016 66.12 67.28 66.12 67.17 43,074 +1.52(+2.32%)
May 23, 2016 65.73 66.15 65.64 65.65 109,322 -0.27(-0.41%)
May 20, 2016 65.75 66.11 65.75 65.92 26,050 +0.81(+1.24%)
May 19, 2016 65.29 65.31 64.79 65.11 61,531 -0.65(-0.99%)
May 18, 2016 65.66 66.56 65.48 65.76 42,404 -0.45(-0.68%)
May 17, 2016 66.54 66.64 65.94 66.21 38,185 -0.24(-0.36%)
May 16, 2016 65.72 66.67 65.72 66.45 94,469 +1.60(+2.47%)
May 13, 2016 65.63 65.77 64.80 64.85 68,258 -1.13(-1.71%)
May 12, 2016 66.76 66.76 65.81 65.98 95,620 -0.33(-0.50%)
May 11, 2016 66.46 66.71 66.22 66.31 53,903 -0.63(-0.94%)
May 10, 2016 66.26 67.01 66.26 66.94 18,975 +1.01(+1.53%)
May 09, 2016 66.67 66.75 65.89 65.93 92,267 -1.25(-1.86%)
May 06, 2016 66.70 67.42 66.70 67.18 137,666 -0.23(-0.34%)
May 05, 2016 67.87 67.95 67.23 67.41 39,815 +0.39(+0.58%)
May 04, 2016 67.25 67.58 66.88 67.02 168,796 -0.63(-0.93%)
May 03, 2016 68.32 68.46 67.65 67.65 237,970 -1.46(-2.11%)
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.