S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 77.19 77.19 75.74 75.91 67,485 -0.17(-0.22%)
Dec 28, 2018 76.26 76.72 75.81 76.08 75,529 +0.24(+0.32%)
Dec 27, 2018 74.88 75.95 74.44 75.83 335,455 -0.38(-0.50%)
Dec 26, 2018 75.04 76.26 73.84 76.22 82,432 +1.80(+2.42%)
Dec 24, 2018 75.23 75.57 74.35 74.42 69,719 -0.69(-0.91%)
Dec 21, 2018 75.94 76.38 74.66 75.11 100,366 -0.53(-0.70%)
Dec 20, 2018 76.74 76.74 75.09 75.64 61,853 -0.19(-0.24%)
Dec 19, 2018 77.24 77.75 75.05 75.82 133,339 -1.55(-2.01%)
Dec 18, 2018 77.81 78.05 77.04 77.37 56,176 -0.24(-0.31%)
Dec 17, 2018 78.50 78.91 77.30 77.61 144,254 -1.59(-2.01%)
Dec 14, 2018 79.00 79.73 78.86 79.20 324,321 -1.04(-1.30%)
Dec 13, 2018 80.61 80.91 80.24 80.24 48,533 +0.27(+0.34%)
Dec 12, 2018 80.57 81.17 79.91 79.97 500,718 +0.75(+0.95%)
Dec 11, 2018 79.96 80.00 78.58 79.22 154,903 +0.42(+0.54%)
Dec 10, 2018 78.57 79.05 77.38 78.80 101,234 -0.41(-0.51%)
Dec 07, 2018 80.57 81.06 78.90 79.20 87,452 -1.41(-1.75%)
Dec 06, 2018 79.45 80.69 78.92 80.61 142,849 -1.47(-1.79%)
Dec 04, 2018 84.14 84.14 81.77 82.08 66,155 -1.74(-2.07%)
Dec 03, 2018 84.45 84.66 83.47 83.82 197,200 +1.69(+2.05%)
Nov 30, 2018 81.16 82.18 80.84 82.13 77,823 +1.25(+1.55%)
Nov 29, 2018 81.23 81.42 80.38 80.88 105,427 -1.59(-1.93%)
Nov 28, 2018 81.21 82.50 80.67 82.47 111,103 +2.00(+2.49%)
Nov 27, 2018 79.52 80.46 79.38 80.46 303,934 +0.33(+0.41%)
Nov 26, 2018 79.74 80.23 79.60 80.14 59,853 +1.79(+2.29%)
Nov 23, 2018 78.16 78.80 78.11 78.35 53,241 -0.76(-0.96%)
Nov 21, 2018 79.10 79.10 79.10 0 +1.78(+2.31%)
Nov 20, 2018 77.33 77.97 76.89 77.32 155,781 -1.53(-1.94%)
Nov 19, 2018 79.78 80.00 78.59 78.85 90,756 -1.66(-2.06%)
Nov 16, 2018 79.93 81.02 79.63 80.51 86,206 -0.03(-0.03%)
Nov 15, 2018 78.97 80.94 78.97 80.53 87,549 +1.74(+2.21%)
Nov 14, 2018 79.11 79.39 78.07 78.80 113,837 +0.79(+1.02%)
Nov 13, 2018 77.58 78.98 77.48 78.00 64,730 +1.80(+2.36%)
Nov 12, 2018 77.07 77.07 75.86 76.20 24,348 -1.00(-1.29%)
Nov 09, 2018 77.52 77.60 76.58 77.20 72,725 -2.09(-2.64%)
Nov 08, 2018 80.23 80.40 78.81 79.29 65,768 -2.40(-2.94%)
Nov 07, 2018 80.91 81.75 80.46 81.69 96,824 +1.88(+2.36%)
Nov 06, 2018 79.39 80.19 79.35 79.81 35,065 +0.14(+0.18%)
Nov 05, 2018 79.68 79.94 79.28 79.67 69,886 -0.25(-0.31%)
Nov 02, 2018 81.38 81.65 79.12 79.92 83,940 +0.04(+0.06%)
Nov 01, 2018 77.67 80.03 76.96 79.87 91,136 +3.82(+5.03%)
Oct 31, 2018 75.43 76.44 75.43 76.05 94,368 +1.99(+2.68%)
Oct 30, 2018 73.06 74.06 72.96 74.06 66,418 +1.13(+1.55%)
Oct 29, 2018 74.99 74.99 72.17 72.93 79,565 -2.01(-2.69%)
Oct 26, 2018 74.27 75.85 74.09 74.95 80,089 -1.29(-1.69%)
Oct 25, 2018 75.33 76.62 75.23 76.24 47,225 +1.70(+2.29%)
Oct 24, 2018 76.62 76.80 74.41 74.53 124,108 -2.72(-3.52%)
Oct 23, 2018 75.92 77.62 75.63 77.25 71,368 -1.56(-1.98%)
Oct 22, 2018 79.01 79.37 78.17 78.81 73,069 +2.45(+3.21%)
Oct 19, 2018 76.82 77.30 76.18 76.36 53,015 +1.13(+1.50%)
Oct 18, 2018 76.39 76.39 74.88 75.23 84,871 -2.24(-2.89%)
Oct 17, 2018 78.31 78.35 77.29 77.47 56,862 -1.02(-1.29%)
Oct 16, 2018 77.30 78.51 77.25 78.49 86,036 +1.41(+1.83%)
Oct 15, 2018 77.02 77.52 76.54 77.07 48,084 -1.34(-1.71%)
Oct 12, 2018 78.21 78.57 77.30 78.42 136,502 +2.34(+3.07%)
Oct 11, 2018 75.37 76.92 74.85 76.08 150,617 -0.28(-0.37%)
Oct 10, 2018 78.36 78.36 76.34 76.36 123,066 -2.69(-3.41%)
Oct 09, 2018 79.03 79.62 78.75 79.05 86,702 -0.86(-1.07%)
Oct 08, 2018 79.21 79.95 78.82 79.91 80,879 -0.93(-1.15%)
Oct 05, 2018 81.33 81.33 79.97 80.83 56,073 -0.29(-0.36%)
Oct 04, 2018 82.19 82.19 80.64 81.13 57,484 -2.02(-2.43%)
Oct 03, 2018 83.86 84.07 82.97 83.15 50,214 -0.26(-0.31%)
Oct 02, 2018 83.55 83.79 83.04 83.40 47,584 -2.00(-2.35%)
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.