S&P China SPDR (NY: GXC )

65.89 +0.57 (+0.87%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 87.11 87.43 86.81 87.08 16,250 -1.62(-1.83%)
Nov 27, 2019 88.27 88.79 88.01 88.70 16,360 +0.38(+0.43%)
Nov 26, 2019 87.92 88.41 87.65 88.32 29,558 +0.25(+0.28%)
Nov 25, 2019 87.52 88.23 87.52 88.08 118,491 +1.21(+1.39%)
Nov 22, 2019 86.81 86.86 86.55 86.86 35,356 -0.04(-0.04%)
Nov 21, 2019 86.55 86.94 86.54 86.90 90,680 +0.05(+0.05%)
Nov 20, 2019 87.32 87.36 86.58 86.86 47,491 -0.83(-0.95%)
Nov 19, 2019 88.06 88.34 87.60 87.68 48,942 +0.81(+0.93%)
Nov 18, 2019 87.26 87.28 86.81 86.87 43,222 +0.17(+0.20%)
Nov 15, 2019 86.52 86.82 86.52 86.70 67,748 +0.20(+0.23%)
Nov 14, 2019 86.50 86.71 86.20 86.50 35,587 -0.13(-0.15%)
Nov 13, 2019 86.54 86.86 86.41 86.63 56,844 -0.99(-1.13%)
Nov 12, 2019 87.71 87.95 87.42 87.62 61,051 -0.56(-0.63%)
Nov 11, 2019 87.57 88.33 87.24 88.18 69,404 -1.17(-1.30%)
Nov 08, 2019 89.39 89.53 88.68 89.34 49,741 -0.46(-0.51%)
Nov 07, 2019 89.80 90.19 89.56 89.80 94,946 +1.09(+1.23%)
Nov 06, 2019 89.03 89.11 88.57 88.70 31,458 -0.12(-0.13%)
Nov 05, 2019 88.89 88.90 88.44 88.82 212,269 +0.61(+0.69%)
Nov 04, 2019 88.24 88.51 88.07 88.21 45,377 +1.38(+1.58%)
Nov 01, 2019 86.84 87.22 86.65 86.84 309,756 +1.42(+1.66%)
Oct 31, 2019 85.79 85.80 85.13 85.42 113,818 -0.51(-0.59%)
Oct 30, 2019 85.42 85.94 85.14 85.93 38,516 +0.05(+0.05%)
Oct 29, 2019 85.82 86.08 85.73 85.88 30,345 -0.96(-1.10%)
Oct 28, 2019 86.42 86.99 86.42 86.84 45,850 +1.07(+1.25%)
Oct 25, 2019 84.95 85.79 84.87 85.76 42,603 +0.88(+1.04%)
Oct 24, 2019 84.75 84.96 84.68 84.88 44,400 +0.34(+0.40%)
Oct 23, 2019 84.20 84.61 84.08 84.54 34,181 -0.26(-0.31%)
Oct 22, 2019 85.26 85.52 84.70 84.81 102,374 -0.65(-0.76%)
Oct 21, 2019 85.15 85.47 85.06 85.45 55,146 +0.86(+1.01%)
Oct 18, 2019 85.33 85.53 84.48 84.60 70,933 -1.17(-1.37%)
Oct 17, 2019 86.12 86.12 85.65 85.77 29,884 +0.12(+0.14%)
Oct 16, 2019 85.38 85.73 85.22 85.65 23,414 +0.03(+0.03%)
Oct 15, 2019 84.98 85.80 84.98 85.63 25,330 +0.80(+0.94%)
Oct 14, 2019 85.04 85.11 84.71 84.82 21,648 -0.03(-0.03%)
Oct 11, 2019 84.72 85.71 84.68 84.85 63,356 +1.37(+1.64%)
Oct 10, 2019 82.98 83.80 82.87 83.49 48,543 +1.17(+1.42%)
Oct 09, 2019 82.49 82.69 82.10 82.32 52,737 +0.99(+1.22%)
Oct 08, 2019 81.68 81.84 81.25 81.33 44,088 -0.95(-1.15%)
Oct 07, 2019 82.33 82.92 82.26 82.27 35,981 -0.62(-0.75%)
Oct 04, 2019 82.33 83.04 82.24 82.89 35,466 +0.00(+0.00%)
Oct 03, 2019 82.27 82.92 81.89 82.89 64,498 +1.24(+1.52%)
Oct 02, 2019 81.60 81.75 81.28 81.65 99,131 -0.10(-0.12%)
Oct 01, 2019 82.47 82.47 81.40 81.75 81,879 -0.45(-0.54%)
Sep 30, 2019 82.50 82.73 82.10 82.20 47,446 +0.87(+1.06%)
Sep 27, 2019 83.46 83.46 80.90 81.34 155,042 -1.86(-2.23%)
Sep 26, 2019 83.50 83.51 83.02 83.19 89,423 -0.66(-0.79%)
Sep 25, 2019 83.31 83.89 82.93 83.86 53,079 +0.39(+0.47%)
Sep 24, 2019 84.49 84.49 83.31 83.47 103,290 -1.32(-1.56%)
Sep 23, 2019 84.81 84.89 84.43 84.79 81,020 -0.56(-0.66%)
Sep 20, 2019 85.88 86.03 84.95 85.35 137,474 -0.35(-0.40%)
Sep 19, 2019 86.01 86.41 85.70 85.70 128,174 -0.50(-0.58%)
Sep 18, 2019 86.15 86.25 85.45 86.20 42,149 -0.26(-0.29%)
Sep 17, 2019 85.44 86.45 85.44 86.45 38,872 -0.14(-0.16%)
Sep 16, 2019 86.78 86.82 86.36 86.59 90,371 -0.91(-1.04%)
Sep 13, 2019 87.36 87.59 87.28 87.50 107,607 +0.58(+0.67%)
Sep 12, 2019 86.54 87.28 86.34 86.92 811,250 +0.90(+1.05%)
Sep 11, 2019 85.72 86.15 85.40 86.02 122,968 +0.93(+1.09%)
Sep 10, 2019 85.22 85.29 84.78 85.09 24,101 -0.30(-0.35%)
Sep 09, 2019 85.25 85.49 85.04 85.39 39,134 +0.43(+0.50%)
Sep 06, 2019 85.23 85.33 84.96 84.96 108,705 -0.07(-0.09%)
Sep 05, 2019 84.60 85.18 84.60 85.03 141,115 +1.35(+1.61%)
Sep 04, 2019 83.67 83.98 83.52 83.69 56,875 +1.54(+1.87%)
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.