S&P China SPDR (NY: GXC )

67.97 +2.06 (+3.13%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 75.33 75.83 75.08 75.67 34,610 +0.45(+0.60%)
Apr 27, 2023 74.54 75.32 74.42 75.22 16,773 +0.87(+1.17%)
Apr 26, 2023 74.95 75.00 74.16 74.35 41,956 +1.11(+1.51%)
Apr 25, 2023 73.92 73.92 73.09 73.24 44,054 -1.99(-2.64%)
Apr 24, 2023 75.54 75.56 74.95 75.23 37,565 -0.87(-1.14%)
Apr 21, 2023 76.11 76.29 75.55 76.10 519,153 -1.27(-1.64%)
Apr 20, 2023 77.67 78.02 77.11 77.38 17,876 -0.50(-0.64%)
Apr 19, 2023 77.83 78.12 77.52 77.87 26,154 -0.99(-1.25%)
Apr 18, 2023 79.17 79.28 78.70 78.86 13,040 -0.14(-0.18%)
Apr 17, 2023 78.83 79.07 78.53 79.00 30,071 +1.56(+2.01%)
Apr 14, 2023 77.85 78.13 77.32 77.44 20,066 -0.85(-1.09%)
Apr 13, 2023 77.91 78.29 77.91 78.29 11,176 +1.68(+2.20%)
Apr 12, 2023 78.05 78.05 76.58 76.61 33,933 -1.82(-2.32%)
Apr 11, 2023 78.92 79.03 78.43 78.43 35,898 +0.10(+0.12%)
Apr 10, 2023 78.01 78.54 77.97 78.33 11,333 -0.35(-0.45%)
Apr 06, 2023 77.89 78.82 77.89 78.69 10,737 +0.86(+1.11%)
Apr 05, 2023 78.42 78.42 77.43 77.83 11,137 -0.79(-1.01%)
Apr 04, 2023 78.29 78.73 78.20 78.62 22,656 -0.15(-0.19%)
Apr 03, 2023 79.09 79.14 78.68 78.77 104,947 +0.05(+0.06%)
Mar 31, 2023 79.08 79.20 78.62 78.72 331,387 -0.77(-0.96%)
Mar 30, 2023 79.00 79.62 78.98 79.49 13,129 +1.17(+1.49%)
Mar 29, 2023 78.13 78.60 77.66 78.32 66,512 -0.08(-0.10%)
Mar 28, 2023 77.61 78.40 77.47 78.40 32,406 +2.29(+3.00%)
Mar 27, 2023 76.07 76.38 75.78 76.11 26,886 -1.21(-1.56%)
Mar 24, 2023 77.01 77.33 76.82 77.32 32,711 -0.42(-0.54%)
Mar 23, 2023 77.87 78.66 77.16 77.74 53,891 +1.91(+2.52%)
Mar 22, 2023 75.99 76.82 75.76 75.83 67,713 +0.26(+0.34%)
Mar 21, 2023 75.40 75.81 75.19 75.57 170,429 +1.24(+1.67%)
Mar 20, 2023 74.06 74.98 73.86 74.32 23,984 -0.34(-0.46%)
Mar 17, 2023 75.27 75.28 74.49 74.67 148,059 -0.32(-0.42%)
Mar 16, 2023 73.76 75.18 73.76 74.98 177,946 +0.78(+1.06%)
Mar 15, 2023 74.07 74.28 73.38 74.20 51,316 -1.10(-1.46%)
Mar 14, 2023 74.72 75.31 74.56 75.30 195,652 +0.33(+0.43%)
Mar 13, 2023 74.27 75.32 74.21 74.97 126,209 +0.77(+1.03%)
Mar 10, 2023 73.99 74.71 73.93 74.21 34,568 +0.12(+0.17%)
Mar 09, 2023 75.41 75.41 74.00 74.08 39,587 -2.53(-3.31%)
Mar 08, 2023 76.61 76.90 76.52 76.62 31,022 -0.54(-0.69%)
Mar 07, 2023 78.12 78.12 77.09 77.16 90,874 -1.65(-2.10%)
Mar 06, 2023 79.28 79.62 78.74 78.81 39,123 -0.99(-1.25%)
Mar 03, 2023 79.52 79.95 79.46 79.81 39,857 +0.15(+0.19%)
Mar 02, 2023 78.37 79.82 78.37 79.65 36,962 +0.99(+1.25%)
Mar 01, 2023 79.28 79.28 78.51 78.67 44,315 +2.73(+3.59%)
Feb 28, 2023 75.92 76.42 75.85 75.94 373,890 -0.59(-0.77%)
Feb 27, 2023 76.60 76.60 76.14 76.53 517,090 +1.10(+1.46%)
Feb 24, 2023 75.93 76.16 75.13 75.43 73,635 -2.33(-3.00%)
Feb 23, 2023 79.21 79.21 77.26 77.77 267,498 -0.29(-0.37%)
Feb 22, 2023 78.60 78.67 77.65 78.05 327,337 -0.41(-0.52%)
Feb 21, 2023 78.86 79.47 78.47 78.47 185,899 -0.58(-0.74%)
Feb 17, 2023 79.20 79.28 78.69 79.05 27,218 -1.68(-2.09%)
Feb 16, 2023 80.33 81.05 80.02 80.73 23,636 -0.11(-0.14%)
Feb 15, 2023 80.33 80.91 80.18 80.85 100,397 -0.75(-0.91%)
Feb 14, 2023 81.35 81.84 81.08 81.59 218,371 -0.84(-1.02%)
Feb 13, 2023 82.23 82.83 81.85 82.44 419,449 +1.51(+1.87%)
Feb 10, 2023 81.76 81.76 80.57 80.92 197,486 -2.22(-2.67%)
Feb 09, 2023 83.71 84.03 82.79 83.14 208,446 +1.60(+1.96%)
Feb 08, 2023 81.95 82.07 81.27 81.55 80,800 -0.75(-0.91%)
Feb 07, 2023 82.46 82.49 81.41 82.29 497,305 +0.57(+0.70%)
Feb 06, 2023 81.39 81.91 80.83 81.72 49,925 -1.15(-1.39%)
Feb 03, 2023 83.75 84.03 82.77 82.87 56,944 -1.98(-2.33%)
Feb 02, 2023 85.77 85.77 84.50 84.85 65,143 -1.43(-1.66%)
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.