S&P China SPDR (NY: GXC )

65.83 +0.51 (+0.78%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 108.47 109.84 108.47 109.69 29,813 +2.40(+2.24%)
Sep 29, 2020 107.18 107.50 107.02 107.29 18,054 -0.04(-0.03%)
Sep 28, 2020 107.25 107.44 106.86 107.33 18,509 +1.29(+1.22%)
Sep 25, 2020 105.35 106.06 104.81 106.03 27,406 -0.50(-0.47%)
Sep 24, 2020 106.14 106.98 105.63 106.53 24,582 -1.13(-1.05%)
Sep 23, 2020 108.41 108.57 107.52 107.67 48,991 -0.91(-0.84%)
Sep 22, 2020 108.96 108.96 107.75 108.58 46,656 -0.54(-0.49%)
Sep 21, 2020 108.05 109.27 107.36 109.12 64,161 -0.58(-0.53%)
Sep 18, 2020 110.48 110.48 109.40 109.70 75,394 -0.21(-0.19%)
Sep 17, 2020 109.16 110.31 108.88 109.91 151,318 -0.45(-0.41%)
Sep 16, 2020 111.01 111.16 110.31 110.36 65,171 -0.29(-0.26%)
Sep 15, 2020 111.03 111.03 110.43 110.65 61,419 +1.38(+1.26%)
Sep 14, 2020 109.25 109.53 108.97 109.27 30,788 +1.44(+1.34%)
Sep 11, 2020 108.17 108.61 107.33 107.83 17,223 +1.33(+1.25%)
Sep 10, 2020 108.34 108.54 106.41 106.50 83,399 -2.24(-2.06%)
Sep 09, 2020 108.20 108.94 107.89 108.75 483,258 +1.14(+1.06%)
Sep 08, 2020 107.56 108.48 107.11 107.60 75,111 -2.96(-2.68%)
Sep 04, 2020 110.92 111.49 108.83 110.56 590,048 -0.64(-0.57%)
Sep 03, 2020 112.57 112.57 110.38 111.20 49,698 -3.05(-2.67%)
Sep 02, 2020 114.82 114.82 113.24 114.25 56,595 -0.31(-0.27%)
Sep 01, 2020 113.26 114.58 113.01 114.56 69,784 +2.29(+2.04%)
Aug 31, 2020 112.73 112.73 111.63 112.27 33,176 -2.03(-1.78%)
Aug 28, 2020 113.69 114.43 113.21 114.30 62,828 +1.39(+1.23%)
Aug 27, 2020 114.12 114.12 112.53 112.91 31,030 -0.64(-0.56%)
Aug 26, 2020 113.19 113.66 112.82 113.55 27,783 +0.09(+0.08%)
Aug 25, 2020 112.12 113.50 111.86 113.45 75,316 +1.58(+1.41%)
Aug 24, 2020 112.26 112.51 111.60 111.88 38,290 +1.32(+1.19%)
Aug 21, 2020 109.16 110.61 109.12 110.56 49,938 +1.05(+0.96%)
Aug 20, 2020 108.38 109.50 108.34 109.50 11,757 +0.33(+0.30%)
Aug 19, 2020 109.82 109.82 108.94 109.18 35,068 -1.08(-0.98%)
Aug 18, 2020 110.16 110.64 109.73 110.25 57,389 +0.40(+0.36%)
Aug 17, 2020 108.95 110.03 108.53 109.85 367,254 +2.25(+2.09%)
Aug 14, 2020 107.73 107.77 107.24 107.60 49,071 +0.07(+0.07%)
Aug 13, 2020 107.99 107.99 107.23 107.53 31,570 -0.94(-0.86%)
Aug 12, 2020 107.55 108.62 107.33 108.47 358,834 +1.62(+1.52%)
Aug 11, 2020 107.76 107.89 106.71 106.84 51,012 -0.36(-0.34%)
Aug 10, 2020 107.37 107.50 106.52 107.20 54,812 -0.34(-0.32%)
Aug 07, 2020 108.14 108.53 106.83 107.55 53,621 -3.58(-3.22%)
Aug 06, 2020 110.62 111.20 109.96 111.13 67,803 +0.34(+0.31%)
Aug 05, 2020 110.76 111.16 110.70 110.79 46,631 +0.88(+0.80%)
Aug 04, 2020 109.05 110.03 108.86 109.91 371,723 +1.62(+1.49%)
Aug 03, 2020 107.92 108.68 107.92 108.29 73,961 +2.15(+2.03%)
Jul 31, 2020 106.59 106.59 105.27 106.14 43,330 -0.05(-0.04%)
Jul 30, 2020 106.04 106.53 105.45 106.19 20,952 -0.85(-0.79%)
Jul 29, 2020 106.59 107.19 106.58 107.04 14,711 +2.05(+1.95%)
Jul 28, 2020 105.75 105.75 104.96 104.99 12,135 -0.35(-0.33%)
Jul 27, 2020 104.59 105.60 104.34 105.34 31,562 +0.19(+0.18%)
Jul 24, 2020 104.30 105.16 103.68 105.16 44,630 -1.64(-1.54%)
Jul 23, 2020 107.65 108.09 106.58 106.80 31,099 -0.29(-0.27%)
Jul 22, 2020 107.65 107.65 106.33 107.09 486,595 -1.24(-1.14%)
Jul 21, 2020 109.30 109.47 108.20 108.33 35,025 +0.59(+0.55%)
Jul 20, 2020 106.97 107.81 106.70 107.74 31,072 +2.23(+2.12%)
Jul 17, 2020 105.44 105.56 105.00 105.51 29,247 +0.76(+0.72%)
Jul 16, 2020 104.06 104.98 103.74 104.75 42,279 -3.39(-3.13%)
Jul 15, 2020 108.58 108.86 107.71 108.14 273,610 -0.15(-0.14%)
Jul 14, 2020 107.69 108.60 106.85 108.28 323,013 -0.97(-0.89%)
Jul 13, 2020 111.14 111.91 109.13 109.25 63,214 -1.01(-0.91%)
Jul 10, 2020 110.36 110.61 109.59 110.26 57,629 -1.01(-0.91%)
Jul 09, 2020 112.52 112.66 110.54 111.27 36,240 +0.41(+0.37%)
Jul 08, 2020 108.50 110.96 108.50 110.86 57,317 +4.36(+4.09%)
Jul 07, 2020 106.58 107.21 106.34 106.50 336,310 -1.97(-1.81%)
Jul 06, 2020 106.97 108.47 106.76 108.47 61,550 +7.65(+7.59%)
Jul 02, 2020 100.54 101.19 100.36 100.82 91,426 +3.11(+3.18%)
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.