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 (%)
Sep 29, 2017 88.53 89.52 88.30 89.39 59,525 +1.27(+1.44%)
Sep 28, 2017 87.77 88.22 87.70 88.12 37,725 -0.51(-0.58%)
Sep 27, 2017 88.49 88.80 88.09 88.63 34,616 +0.77(+0.87%)
Sep 26, 2017 88.27 88.49 87.74 87.87 37,299 +0.26(+0.30%)
Sep 25, 2017 88.76 88.76 87.11 87.61 91,058 -2.83(-3.12%)
Sep 22, 2017 90.33 90.93 90.24 90.43 24,144 -0.70(-0.77%)
Sep 21, 2017 91.47 91.47 90.86 91.13 24,978 -0.09(-0.10%)
Sep 20, 2017 91.40 91.64 90.27 91.22 33,742 +0.16(+0.17%)
Sep 19, 2017 90.97 91.12 90.73 91.06 30,453 +0.03(+0.04%)
Sep 18, 2017 90.75 91.08 90.68 91.02 52,538 +1.03(+1.14%)
Sep 15, 2017 89.58 90.16 89.47 89.99 107,860 +0.48(+0.54%)
Sep 14, 2017 89.31 89.72 89.09 89.51 43,179 -0.09(-0.10%)
Sep 13, 2017 89.25 89.72 89.25 89.60 47,701 +0.30(+0.33%)
Sep 12, 2017 89.15 89.42 89.08 89.31 100,442 +0.21(+0.23%)
Sep 11, 2017 88.41 89.11 88.41 89.10 44,026 +1.63(+1.86%)
Sep 08, 2017 87.91 87.95 87.36 87.47 44,608 -0.46(-0.53%)
Sep 07, 2017 87.51 87.93 87.49 87.93 61,700 +0.68(+0.78%)
Sep 06, 2017 87.35 87.55 87.05 87.25 62,939 +0.38(+0.44%)
Sep 05, 2017 87.22 87.61 86.52 86.86 209,686 -1.12(-1.27%)
Sep 01, 2017 87.93 88.17 87.69 87.98 90,148 +0.21(+0.24%)
Aug 31, 2017 87.60 87.92 87.54 87.77 141,827 +0.28(+0.32%)
Aug 30, 2017 86.92 87.60 86.92 87.49 23,394 +0.72(+0.83%)
Aug 29, 2017 86.01 86.87 85.63 86.77 104,421 +0.02(+0.02%)
Aug 28, 2017 87.42 87.52 86.61 86.75 94,438 -0.62(-0.71%)
Aug 25, 2017 87.93 87.93 87.33 87.37 40,108 +0.41(+0.47%)
Aug 24, 2017 87.17 87.20 86.70 86.96 90,689 +0.03(+0.04%)
Aug 23, 2017 86.26 86.99 86.26 86.92 64,831 +0.39(+0.45%)
Aug 22, 2017 85.88 86.56 85.88 86.53 54,661 +1.25(+1.46%)
Aug 21, 2017 84.98 85.36 84.90 85.29 29,633 +0.99(+1.18%)
Aug 18, 2017 84.29 84.72 83.74 84.29 87,035 +0.33(+0.39%)
Aug 17, 2017 84.83 85.12 83.83 83.96 104,975 -1.27(-1.49%)
Aug 16, 2017 85.29 85.49 85.08 85.23 123,482 +1.32(+1.57%)
Aug 15, 2017 84.01 84.05 83.65 83.92 69,295 -0.24(-0.28%)
Aug 14, 2017 84.00 84.28 83.89 84.15 24,485 +1.12(+1.35%)
Aug 11, 2017 82.97 83.24 82.46 83.03 163,083 -0.29(-0.35%)
Aug 10, 2017 85.12 85.12 83.27 83.31 170,245 -2.79(-3.24%)
Aug 09, 2017 85.91 86.11 85.49 86.11 108,124 -0.23(-0.26%)
Aug 08, 2017 86.21 86.86 86.18 86.33 52,277 +0.61(+0.71%)
Aug 07, 2017 85.12 85.72 85.04 85.72 40,306 +0.96(+1.13%)
Aug 04, 2017 84.54 84.76 84.38 84.76 69,431 +0.38(+0.44%)
Aug 03, 2017 84.21 84.49 83.89 84.39 40,165 -0.04(-0.05%)
Aug 02, 2017 84.91 84.99 83.91 84.43 70,761 -0.46(-0.54%)
Aug 01, 2017 85.14 85.14 84.77 84.89 49,957 +0.50(+0.59%)
Jul 31, 2017 84.67 84.85 84.33 84.40 54,300 +0.36(+0.43%)
Jul 28, 2017 83.40 84.24 83.40 84.04 76,403 +0.53(+0.64%)
Jul 27, 2017 84.32 84.55 82.81 83.51 103,471 -0.40(-0.48%)
Jul 26, 2017 83.18 83.99 83.17 83.91 73,240 +0.76(+0.91%)
Jul 25, 2017 83.29 83.39 83.00 83.15 27,491 -0.05(-0.06%)
Jul 24, 2017 83.16 83.28 82.98 83.20 89,796 +0.38(+0.45%)
Jul 21, 2017 82.67 82.83 82.48 82.83 41,990 -0.12(-0.15%)
Jul 20, 2017 83.25 83.25 82.83 82.95 209,165 -0.28(-0.34%)
Jul 19, 2017 83.19 83.55 83.08 83.23 153,452 +1.17(+1.42%)
Jul 18, 2017 81.48 82.12 81.25 82.06 47,643 +0.44(+0.53%)
Jul 17, 2017 81.75 81.82 81.39 81.62 63,680 -0.59(-0.72%)
Jul 14, 2017 81.47 82.27 81.47 82.22 67,416 +1.20(+1.49%)
Jul 13, 2017 80.83 81.11 80.75 81.01 60,472 +0.12(+0.15%)
Jul 12, 2017 80.34 80.97 80.34 80.89 87,810 +1.53(+1.92%)
Jul 11, 2017 79.16 79.48 78.92 79.36 72,036 +1.23(+1.57%)
Jul 10, 2017 77.62 78.19 77.62 78.13 53,645 +0.47(+0.61%)
Jul 07, 2017 77.72 77.80 77.37 77.66 72,967 +0.19(+0.25%)
Jul 06, 2017 77.92 78.01 77.41 77.47 53,348 -0.91(-1.16%)
Jul 05, 2017 77.90 78.47 77.63 78.38 130,352 -0.12(-0.16%)
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.