S&P China SPDR (NY: GXC )

65.89 +0.57 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 81.89 82.91 81.57 82.87 77,133 +1.26(+1.55%)
Nov 29, 2018 81.96 82.15 81.10 81.60 104,492 -1.60(-1.93%)
Nov 28, 2018 81.94 83.24 81.40 83.21 110,118 +2.02(+2.49%)
Nov 27, 2018 80.23 81.18 80.09 81.18 301,239 +0.33(+0.41%)
Nov 26, 2018 80.45 80.94 80.31 80.85 59,323 +1.81(+2.29%)
Nov 23, 2018 78.86 79.51 78.81 79.05 52,769 -0.77(-0.96%)
Nov 21, 2018 79.81 79.81 79.81 0 +1.80(+2.31%)
Nov 20, 2018 78.02 78.67 77.58 78.01 154,400 -1.54(-1.94%)
Nov 19, 2018 80.49 80.71 79.30 79.55 89,952 -1.67(-2.06%)
Nov 16, 2018 80.65 81.75 80.35 81.23 85,442 -0.03(-0.03%)
Nov 15, 2018 79.68 81.66 79.68 81.26 86,773 +1.75(+2.21%)
Nov 14, 2018 79.82 80.10 78.77 79.50 112,828 +0.80(+1.02%)
Nov 13, 2018 78.27 79.69 78.17 78.70 64,156 +1.82(+2.36%)
Nov 12, 2018 77.75 77.75 76.54 76.88 24,132 -1.01(-1.29%)
Nov 09, 2018 78.22 78.30 77.27 77.89 72,081 -2.11(-2.64%)
Nov 08, 2018 80.94 81.12 79.52 80.00 65,185 -2.42(-2.94%)
Nov 07, 2018 81.63 82.48 81.18 82.42 95,965 +1.90(+2.36%)
Nov 06, 2018 80.10 80.91 80.06 80.52 34,755 +0.14(+0.18%)
Nov 05, 2018 80.39 80.66 79.99 80.38 69,266 -0.25(-0.31%)
Nov 02, 2018 82.11 82.38 79.83 80.63 83,196 +0.04(+0.06%)
Nov 01, 2018 78.36 80.75 77.65 80.59 90,328 +3.86(+5.03%)
Oct 31, 2018 76.11 77.12 76.11 76.73 93,531 +2.00(+2.68%)
Oct 30, 2018 73.71 74.73 73.61 74.73 65,829 +1.14(+1.55%)
Oct 29, 2018 75.66 75.66 72.82 73.59 78,860 -2.03(-2.69%)
Oct 26, 2018 74.93 76.53 74.75 75.62 79,379 -1.30(-1.69%)
Oct 25, 2018 76.00 77.31 75.90 76.92 46,806 +1.72(+2.29%)
Oct 24, 2018 77.30 77.49 75.07 75.20 123,008 -2.74(-3.52%)
Oct 23, 2018 76.60 78.32 76.30 77.94 70,736 -1.58(-1.98%)
Oct 22, 2018 79.71 80.08 78.87 79.52 72,421 +2.48(+3.21%)
Oct 19, 2018 77.51 77.99 76.86 77.04 52,545 +1.14(+1.50%)
Oct 18, 2018 77.07 77.07 75.55 75.90 84,119 -2.26(-2.89%)
Oct 17, 2018 79.01 79.05 77.98 78.16 56,358 -1.02(-1.29%)
Oct 16, 2018 78.00 79.22 77.94 79.19 85,273 +1.43(+1.83%)
Oct 15, 2018 77.71 78.22 77.23 77.76 47,657 -1.35(-1.71%)
Oct 12, 2018 78.91 79.27 77.99 79.12 135,292 +2.36(+3.08%)
Oct 11, 2018 76.04 77.61 75.52 76.76 149,282 -0.28(-0.37%)
Oct 10, 2018 79.06 79.06 77.02 77.04 121,975 -2.72(-3.41%)
Oct 09, 2018 79.73 80.33 79.46 79.76 85,933 -0.86(-1.07%)
Oct 08, 2018 79.92 80.67 79.53 80.62 80,162 -0.94(-1.15%)
Oct 05, 2018 82.06 82.06 80.69 81.56 55,576 -0.29(-0.36%)
Oct 04, 2018 82.93 82.93 81.36 81.85 56,974 -2.04(-2.43%)
Oct 03, 2018 84.61 84.82 83.71 83.89 49,769 -0.26(-0.31%)
Oct 02, 2018 84.30 84.54 83.78 84.15 47,162 -2.02(-2.35%)
Oct 01, 2018 86.62 86.65 86.00 86.17 25,986 +0.07(+0.08%)
Sep 28, 2018 86.02 86.59 85.78 86.10 72,305 -0.52(-0.60%)
Sep 27, 2018 86.54 86.97 86.38 86.62 121,006 +0.04(+0.04%)
Sep 26, 2018 86.70 87.53 86.56 86.58 292,373 +0.30(+0.35%)
Sep 25, 2018 86.19 86.39 85.96 86.28 45,443 +0.45(+0.52%)
Sep 24, 2018 85.91 85.91 85.33 85.83 142,126 -1.27(-1.46%)
Sep 21, 2018 87.79 87.79 87.03 87.11 59,057 +0.70(+0.81%)
Sep 20, 2018 86.32 86.48 85.84 86.40 62,822 +0.86(+1.01%)
Sep 19, 2018 84.73 85.75 84.73 85.54 281,430 +1.96(+2.34%)
Sep 18, 2018 83.10 83.72 83.10 83.58 157,761 +1.01(+1.22%)
Sep 17, 2018 83.03 83.14 82.36 82.57 129,704 -1.15(-1.37%)
Sep 14, 2018 84.47 84.67 83.28 83.72 93,974 -0.69(-0.81%)
Sep 13, 2018 84.29 85.03 84.03 84.41 94,096 +1.96(+2.38%)
Sep 12, 2018 81.03 82.89 80.67 82.45 76,289 +0.70(+0.86%)
Sep 11, 2018 80.74 81.79 80.61 81.75 180,187 -0.37(-0.46%)
Sep 10, 2018 83.05 83.05 81.86 82.12 88,399 -1.35(-1.62%)
Sep 07, 2018 83.12 84.16 82.97 83.47 59,169 -0.43(-0.51%)
Sep 06, 2018 84.23 84.52 83.28 83.90 145,497 -0.21(-0.25%)
Sep 05, 2018 84.99 84.99 84.01 84.11 48,770 -2.30(-2.66%)
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.