S&P China SPDR (NY: GXC )

80.76 -0.67 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 81.86 81.86 80.65 80.76 35,099 -0.67(-0.82%)
Oct 28, 2024 80.89 81.83 80.84 81.43 114,836 +1.14(+1.42%)
Oct 25, 2024 80.41 80.99 80.24 80.29 55,577 +0.34(+0.43%)
Oct 24, 2024 79.99 80.21 79.34 79.95 105,616 -0.49(-0.61%)
Oct 23, 2024 81.38 81.45 80.30 80.44 38,248 -0.58(-0.72%)
Oct 22, 2024 80.48 81.72 80.48 81.02 72,041 +0.86(+1.07%)
Oct 21, 2024 80.01 80.56 79.64 80.16 146,661 -0.83(-1.02%)
Oct 18, 2024 81.89 81.89 80.82 80.99 235,609 +3.30(+4.25%)
Oct 17, 2024 77.97 77.97 77.17 77.69 74,449 -1.99(-2.50%)
Oct 16, 2024 79.35 80.26 79.07 79.68 39,410 +1.38(+1.76%)
Oct 15, 2024 80.48 80.48 78.15 78.30 168,423 -4.18(-5.07%)
Oct 14, 2024 82.67 84.11 82.20 82.48 57,854 -1.63(-1.94%)
Oct 11, 2024 82.23 84.40 82.03 84.11 44,513 +0.30(+0.36%)
Oct 10, 2024 84.06 84.43 82.60 83.81 72,827 +0.61(+0.73%)
Oct 09, 2024 81.83 83.76 81.83 83.20 91,178 -2.91(-3.38%)
Oct 08, 2024 85.54 86.86 84.08 86.11 270,441 -11.06(-11.38%)
Oct 07, 2024 94.13 97.17 93.23 97.17 127,383 +5.18(+5.63%)
Oct 04, 2024 91.17 91.99 90.34 91.99 103,048 +3.80(+4.31%)
Oct 03, 2024 87.28 89.28 87.12 88.19 238,105 -2.39(-2.64%)
Oct 02, 2024 89.75 90.58 88.24 90.58 173,001 +5.74(+6.77%)
Oct 01, 2024 82.43 84.99 82.05 84.84 166,303 +2.72(+3.31%)
Sep 30, 2024 84.12 84.25 81.82 82.12 129,253 +1.07(+1.32%)
Sep 27, 2024 80.12 81.71 80.12 81.05 229,529 +1.48(+1.86%)
Sep 26, 2024 79.96 79.96 78.18 79.57 266,521 +6.37(+8.70%)
Sep 25, 2024 73.12 73.71 72.72 73.20 58,089 -1.72(-2.30%)
Sep 24, 2024 72.96 75.00 72.72 74.92 111,216 +6.10(+8.86%)
Sep 23, 2024 68.27 69.05 68.27 68.82 11,219 +0.86(+1.27%)
Sep 20, 2024 68.34 68.34 67.91 67.96 7,261 -0.05(-0.08%)
Sep 19, 2024 67.59 68.04 67.32 68.01 42,801 +2.10(+3.19%)
Sep 18, 2024 66.51 66.60 65.91 65.91 39,839 -0.27(-0.41%)
Sep 17, 2024 65.89 66.56 65.89 66.18 14,103 +0.50(+0.76%)
Sep 16, 2024 65.80 65.80 65.61 65.68 32,581 +0.16(+0.24%)
Sep 13, 2024 65.54 65.58 65.31 65.52 10,886 +0.20(+0.31%)
Sep 12, 2024 65.24 65.40 65.15 65.32 5,993 -0.09(-0.14%)
Sep 11, 2024 65.20 65.46 64.83 65.41 50,415 +0.48(+0.74%)
Sep 10, 2024 65.16 65.16 64.69 64.93 360,737 -0.28(-0.43%)
Sep 09, 2024 65.08 65.37 64.90 65.21 21,965 -0.21(-0.32%)
Sep 06, 2024 65.97 65.97 65.39 65.42 17,977 -0.79(-1.19%)
Sep 05, 2024 66.25 66.48 66.13 66.21 9,075 +0.09(+0.14%)
Sep 04, 2024 66.44 66.54 66.12 66.12 12,451 -0.29(-0.44%)
Sep 03, 2024 66.48 66.62 66.29 66.41 12,385 -0.82(-1.22%)
Aug 30, 2024 67.55 67.55 67.02 67.23 87,376 +0.58(+0.87%)
Aug 29, 2024 66.66 66.85 66.42 66.65 122,237 +0.68(+1.03%)
Aug 28, 2024 66.50 66.51 65.92 65.97 17,710 -1.13(-1.69%)
Aug 27, 2024 67.37 67.37 67.04 67.10 28,067 +0.19(+0.29%)
Aug 26, 2024 67.44 67.44 66.79 66.91 21,090 -1.26(-1.85%)
Aug 23, 2024 67.80 68.30 67.75 68.17 24,132 +0.67(+0.99%)
Aug 22, 2024 67.91 67.91 67.38 67.50 14,013 -0.57(-0.84%)
Aug 21, 2024 67.65 68.12 67.64 68.07 79,214 +0.61(+0.90%)
Aug 20, 2024 68.15 68.15 67.43 67.46 63,299 -1.48(-2.15%)
Aug 19, 2024 68.68 69.13 68.68 68.94 58,910 +0.47(+0.69%)
Aug 16, 2024 67.93 68.52 67.93 68.47 67,944 +0.87(+1.29%)
Aug 15, 2024 67.26 67.81 67.25 67.60 67,408 +0.86(+1.29%)
Aug 14, 2024 67.45 67.45 66.46 66.74 225,760 -1.23(-1.81%)
Aug 13, 2024 67.69 68.00 67.69 67.97 7,346 +0.52(+0.77%)
Aug 12, 2024 67.22 67.69 67.22 67.45 195,789 +0.47(+0.70%)
Aug 09, 2024 67.07 67.08 66.79 66.98 91,642 -0.31(-0.46%)
Aug 08, 2024 66.70 67.43 66.70 67.29 46,352 +1.21(+1.83%)
Aug 07, 2024 66.89 66.91 65.96 66.08 44,187 +0.15(+0.22%)
Aug 06, 2024 65.43 66.22 65.43 65.93 51,182 -0.08(-0.12%)
Aug 05, 2024 65.16 66.05 65.11 66.01 26,360 -0.40(-0.60%)
Aug 02, 2024 66.34 66.45 66.07 66.41 25,260 -0.10(-0.15%)
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.