S&P China SPDR (NY: GXC )

66.07 -0.11 (-0.17%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 94.16 94.16 94.16 0 +0.00(+0.00%)
Dec 28, 2017 94.43 94.55 93.89 94.16 49,592 +0.62(+0.67%)
Dec 27, 2017 93.58 93.81 93.48 93.54 80,975 -0.42(-0.45%)
Dec 26, 2017 94.12 94.12 93.25 93.96 128,802 -0.19(-0.21%)
Dec 22, 2017 93.88 94.15 93.65 94.15 55,482 +0.60(+0.64%)
Dec 21, 2017 93.01 93.71 93.01 93.56 68,337 +1.60(+1.74%)
Dec 20, 2017 92.19 92.19 91.87 91.96 39,525 -0.08(-0.09%)
Dec 19, 2017 92.55 92.55 91.91 92.04 224,820 -0.39(-0.42%)
Dec 18, 2017 92.14 92.55 92.12 92.42 49,739 +0.93(+1.02%)
Dec 15, 2017 91.32 91.67 90.81 91.49 50,212 -0.38(-0.41%)
Dec 14, 2017 92.32 92.39 91.81 91.87 88,249 -0.92(-1.00%)
Dec 13, 2017 92.13 92.94 92.13 92.79 72,687 +1.65(+1.81%)
Dec 12, 2017 91.41 91.41 90.83 91.14 46,661 -1.20(-1.30%)
Dec 11, 2017 92.14 92.50 92.05 92.34 45,327 +1.01(+1.11%)
Dec 08, 2017 91.35 91.57 91.11 91.33 58,244 +1.68(+1.87%)
Dec 07, 2017 89.02 89.85 89.02 89.66 49,912 +0.46(+0.51%)
Dec 06, 2017 88.51 89.30 88.44 89.20 109,494 -1.36(-1.50%)
Dec 05, 2017 90.53 91.28 89.90 90.55 80,847 -0.29(-0.31%)
Dec 04, 2017 92.15 92.46 90.83 90.84 85,235 -0.42(-0.46%)
Dec 01, 2017 91.62 91.91 91.21 91.26 111,082 -1.07(-1.16%)
Nov 30, 2017 92.90 93.07 92.22 92.33 221,149 -0.92(-0.98%)
Nov 29, 2017 94.46 94.62 92.35 93.25 95,438 -2.10(-2.20%)
Nov 28, 2017 95.02 95.40 94.61 95.35 90,986 +0.68(+0.72%)
Nov 27, 2017 95.45 95.84 94.55 94.67 410,501 -1.59(-1.65%)
Nov 24, 2017 96.40 96.57 95.96 96.26 38,016 -0.76(-0.78%)
Nov 22, 2017 97.06 97.24 96.71 97.02 78,261 +0.04(+0.04%)
Nov 21, 2017 96.85 97.34 96.83 96.98 285,329 +1.91(+2.01%)
Nov 20, 2017 94.69 95.20 94.68 95.07 200,773 +1.03(+1.09%)
Nov 17, 2017 94.01 94.27 94.01 94.04 120,444 -0.15(-0.16%)
Nov 16, 2017 93.55 94.56 93.55 94.18 101,699 +1.70(+1.84%)
Nov 15, 2017 92.41 92.63 91.76 92.48 117,921 -0.66(-0.71%)
Nov 14, 2017 93.74 93.91 92.86 93.14 89,805 -1.01(-1.07%)
Nov 13, 2017 94.05 94.38 93.84 94.15 89,029 +0.10(+0.11%)
Nov 10, 2017 93.99 94.05 93.76 94.05 47,072 +0.50(+0.54%)
Nov 09, 2017 93.63 93.77 92.72 93.54 81,551 -0.19(-0.20%)
Nov 08, 2017 93.78 93.92 93.54 93.73 53,692 +0.10(+0.11%)
Nov 07, 2017 94.02 94.15 93.53 93.63 59,309 +0.29(+0.31%)
Nov 06, 2017 92.47 93.39 92.47 93.34 102,237 +1.23(+1.33%)
Nov 03, 2017 92.32 92.48 91.72 92.11 102,989 -0.20(-0.22%)
Nov 02, 2017 92.44 92.58 91.82 92.31 42,927 +0.21(+0.23%)
Nov 01, 2017 92.42 92.73 92.04 92.10 70,826 +0.69(+0.76%)
Oct 31, 2017 91.02 91.44 90.99 91.41 49,225 +0.86(+0.94%)
Oct 30, 2017 91.27 90.17 90.55 61,083 -0.72(-0.79%)
Oct 27, 2017 90.74 91.33 90.29 91.27 59,293 +0.86(+0.96%)
Oct 26, 2017 90.82 90.97 90.40 90.41 153,785 -0.22(-0.24%)
Oct 25, 2017 91.51 91.73 89.99 90.62 67,222 -0.35(-0.38%)
Oct 24, 2017 91.05 91.46 90.77 90.97 87,100 -0.06(-0.07%)
Oct 23, 2017 91.61 91.61 90.94 91.03 78,344 -0.67(-0.73%)
Oct 20, 2017 91.76 92.03 91.66 91.69 50,393 +0.62(+0.68%)
Oct 19, 2017 91.01 91.41 90.42 91.07 61,269 -1.60(-1.73%)
Oct 18, 2017 92.40 92.91 92.17 92.67 42,743 +0.80(+0.87%)
Oct 17, 2017 92.39 92.39 91.87 91.87 64,278 -0.83(-0.90%)
Oct 16, 2017 92.54 92.72 92.37 92.70 53,720 +0.54(+0.58%)
Oct 13, 2017 92.13 92.48 92.10 92.16 153,481 +0.55(+0.60%)
Oct 12, 2017 91.96 91.97 91.50 91.61 79,032 -0.48(-0.52%)
Oct 11, 2017 91.62 92.10 91.58 92.08 83,773 -0.40(-0.43%)
Oct 10, 2017 91.93 92.49 91.93 92.48 136,114 +0.92(+1.00%)
Oct 09, 2017 91.36 91.75 91.20 91.57 32,268 +0.01(+0.01%)
Oct 06, 2017 91.30 91.59 91.06 91.56 48,907 -0.51(-0.55%)
Oct 05, 2017 91.18 92.12 91.18 92.07 92,878 +1.01(+1.11%)
Oct 04, 2017 91.06 91.46 90.84 91.06 42,102 -0.03(-0.03%)
Oct 03, 2017 90.52 91.10 90.32 91.08 119,964 +2.08(+2.34%)
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.