S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 91.70 91.86 90.71 91.24 3,222,680 -0.76(-0.83%)
Apr 29, 2019 91.79 92.02 91.67 92.00 39,957 +0.28(+0.30%)
Apr 26, 2019 91.38 91.77 91.08 91.72 88,378 +0.40(+0.44%)
Apr 25, 2019 91.07 91.32 90.56 91.32 98,174 -0.47(-0.52%)
Apr 24, 2019 92.54 92.54 91.62 91.79 75,008 -1.11(-1.19%)
Apr 23, 2019 92.52 92.96 92.37 92.90 257,393 +0.30(+0.32%)
Apr 22, 2019 92.32 92.67 92.17 92.61 286,015 -0.82(-0.88%)
Apr 18, 2019 93.24 93.47 92.90 93.43 54,747 +0.10(+0.11%)
Apr 17, 2019 93.77 93.96 93.09 93.33 366,146 +0.32(+0.35%)
Apr 16, 2019 93.13 93.20 92.75 93.01 367,924 +0.87(+0.94%)
Apr 15, 2019 92.84 92.84 91.80 92.14 262,061 -1.36(-1.45%)
Apr 12, 2019 93.52 93.74 93.28 93.50 52,178 +1.35(+1.47%)
Apr 11, 2019 92.50 92.50 92.01 92.15 75,092 -1.26(-1.35%)
Apr 10, 2019 93.30 93.51 92.95 93.41 673,890 +0.15(+0.16%)
Apr 09, 2019 93.33 93.51 93.16 93.26 52,695 -0.10(-0.11%)
Apr 08, 2019 92.99 93.46 92.74 93.36 56,289 -0.02(-0.02%)
Apr 05, 2019 92.93 93.41 92.88 93.38 124,356 +1.03(+1.11%)
Apr 04, 2019 91.69 92.50 91.69 92.35 113,866 +0.86(+0.94%)
Apr 03, 2019 91.69 92.29 91.26 91.49 97,909 +0.57(+0.63%)
Apr 02, 2019 91.15 91.15 90.66 90.92 39,850 -0.17(-0.19%)
Apr 01, 2019 91.04 91.35 90.71 91.09 80,229 +1.32(+1.47%)
Mar 29, 2019 89.50 89.96 89.13 89.77 66,926 +1.35(+1.53%)
Mar 28, 2019 88.22 88.52 87.85 88.42 108,410 +0.47(+0.53%)
Mar 27, 2019 88.14 88.44 87.65 87.95 40,583 -0.08(-0.09%)
Mar 26, 2019 87.99 88.32 87.62 88.03 67,591 +0.05(+0.06%)
Mar 25, 2019 87.34 88.07 87.25 87.98 43,939 +0.12(+0.13%)
Mar 22, 2019 88.97 89.22 87.76 87.86 67,596 -2.49(-2.75%)
Mar 21, 2019 89.21 90.35 89.08 90.35 132,180 -0.02(-0.02%)
Mar 20, 2019 89.93 91.09 89.32 90.37 620,391 -0.32(-0.36%)
Mar 19, 2019 90.80 91.03 90.40 90.69 454,663 +0.31(+0.35%)
Mar 18, 2019 90.32 90.56 90.05 90.38 59,638 +1.07(+1.20%)
Mar 15, 2019 88.92 89.41 88.90 89.30 106,143 +1.09(+1.24%)
Mar 14, 2019 88.25 88.33 87.76 88.21 265,872 -0.62(-0.70%)
Mar 13, 2019 88.87 89.18 88.58 88.83 132,558 -0.08(-0.09%)
Mar 12, 2019 88.98 89.08 88.51 88.91 247,007 +0.64(+0.73%)
Mar 11, 2019 87.20 88.44 87.20 88.27 143,232 +2.17(+2.53%)
Mar 08, 2019 85.63 86.19 85.24 86.09 173,517 -1.44(-1.65%)
Mar 07, 2019 88.79 88.79 87.30 87.53 538,680 -2.31(-2.57%)
Mar 06, 2019 90.40 90.49 89.74 89.84 123,321 -0.70(-0.77%)
Mar 05, 2019 89.92 90.79 89.80 90.54 158,505 +1.41(+1.58%)
Mar 04, 2019 89.45 89.53 88.19 89.13 190,947 +1.06(+1.20%)
Mar 01, 2019 88.45 88.51 87.83 88.08 1,270,599 +0.86(+0.99%)
Feb 28, 2019 87.43 87.60 86.94 87.22 382,612 -0.49(-0.56%)
Feb 27, 2019 87.68 88.14 87.53 87.71 3,483,806 -1.21(-1.36%)
Feb 26, 2019 88.32 89.12 88.16 88.92 195,693 -0.31(-0.35%)
Feb 25, 2019 89.31 89.61 89.03 89.23 137,790 +1.48(+1.68%)
Feb 22, 2019 87.38 87.82 87.21 87.76 63,462 +1.64(+1.90%)
Feb 21, 2019 86.45 86.48 85.88 86.12 35,488 -0.05(-0.06%)
Feb 20, 2019 86.16 86.82 86.02 86.17 60,242 +0.46(+0.53%)
Feb 19, 2019 84.61 85.93 84.61 85.72 135,234 +0.92(+1.09%)
Feb 15, 2019 85.07 85.23 84.48 84.79 58,211 -0.64(-0.75%)
Feb 14, 2019 85.20 85.63 84.85 85.44 129,717 -0.47(-0.55%)
Feb 13, 2019 86.38 86.53 85.74 85.91 173,988 +0.62(+0.72%)
Feb 12, 2019 85.41 85.59 85.20 85.29 139,507 +0.51(+0.60%)
Feb 11, 2019 85.46 85.54 84.78 84.78 395,932 +0.01(+0.01%)
Feb 08, 2019 84.35 84.86 84.08 84.78 37,764 +0.17(+0.20%)
Feb 07, 2019 85.19 85.56 83.83 84.61 123,625 -1.33(-1.55%)
Feb 06, 2019 86.82 86.93 85.72 85.94 28,523 -0.81(-0.94%)
Feb 05, 2019 85.76 86.88 85.76 86.75 108,000 +1.42(+1.67%)
Feb 04, 2019 85.03 85.50 84.98 85.33 83,156 +0.12(+0.14%)
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.