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 (%)
Mar 29, 2018 97.24 97.24 97.24 0 +1.57(+1.64%)
Mar 28, 2018 95.88 96.24 94.71 95.66 73,163 -0.98(-1.01%)
Mar 27, 2018 98.98 99.01 96.17 96.64 99,912 -2.03(-2.06%)
Mar 26, 2018 97.90 98.85 96.64 98.67 109,007 +3.65(+3.85%)
Mar 23, 2018 97.04 97.07 94.93 95.01 93,252 -2.04(-2.10%)
Mar 22, 2018 98.86 99.69 96.94 97.05 110,880 -5.02(-4.91%)
Mar 21, 2018 101.84 102.59 101.47 102.07 105,919 -1.05(-1.01%)
Mar 20, 2018 102.53 103.31 101.76 103.11 42,445 +1.84(+1.82%)
Mar 19, 2018 102.12 102.16 100.72 101.27 45,012 -1.53(-1.49%)
Mar 16, 2018 102.51 102.95 102.30 102.80 126,585 +0.09(+0.08%)
Mar 15, 2018 102.75 103.27 102.21 102.71 111,956 +1.13(+1.12%)
Mar 14, 2018 102.01 102.14 100.81 101.58 42,016 +0.84(+0.84%)
Mar 13, 2018 102.71 102.78 100.50 100.73 60,014 -1.70(-1.66%)
Mar 12, 2018 102.43 102.74 101.80 102.44 65,268 +0.23(+0.22%)
Mar 09, 2018 100.79 102.21 100.75 102.21 54,935 +2.44(+2.45%)
Mar 08, 2018 99.97 99.97 99.27 99.77 91,263 +0.61(+0.62%)
Mar 07, 2018 99.23 97.94 99.15 76,398 +0.12(+0.12%)
Mar 06, 2018 99.43 99.59 98.51 99.03 223,946 +1.00(+1.02%)
Mar 05, 2018 96.45 98.19 96.39 98.03 117,259 -0.04(-0.04%)
Mar 02, 2018 96.60 98.19 95.67 98.07 66,260 -0.14(-0.14%)
Mar 01, 2018 99.70 100.04 97.44 98.21 114,364 -0.06(-0.06%)
Feb 28, 2018 99.71 99.81 98.15 98.27 95,054 -1.45(-1.45%)
Feb 27, 2018 101.45 101.61 99.63 99.72 203,615 -3.67(-3.55%)
Feb 26, 2018 102.83 103.39 102.15 103.39 68,513 +0.83(+0.81%)
Feb 23, 2018 101.88 102.57 101.37 102.57 65,151 +1.76(+1.74%)
Feb 22, 2018 100.63 100.81 63,836 -0.04(-0.04%)
Feb 21, 2018 101.70 103.07 100.81 100.86 64,384 +0.90(+0.90%)
Feb 20, 2018 99.19 100.49 99.06 99.96 48,949 -0.80(-0.79%)
Feb 16, 2018 100.76 100.76 100.76 0 -0.15(-0.15%)
Feb 15, 2018 100.70 101.50 100.14 100.91 94,843 +2.25(+2.28%)
Feb 14, 2018 95.68 98.80 95.68 98.66 130,388 +2.95(+3.08%)
Feb 13, 2018 94.77 95.94 94.68 95.71 412,538 +0.68(+0.71%)
Feb 12, 2018 94.34 95.55 93.73 95.03 104,914 +1.57(+1.68%)
Feb 09, 2018 92.92 94.11 90.33 93.46 232,842 +0.54(+0.58%)
Feb 08, 2018 96.94 96.94 92.84 92.92 130,890 -4.02(-4.15%)
Feb 07, 2018 97.68 99.00 96.92 96.95 174,952 -3.78(-3.75%)
Feb 06, 2018 96.67 101.93 96.63 100.72 186,158 +0.70(+0.70%)
Feb 05, 2018 102.09 103.37 98.68 100.02 196,407 -1.85(-1.82%)
Feb 02, 2018 103.97 104.56 101.71 101.88 169,914 -1.69(-1.63%)
Feb 01, 2018 104.23 104.96 103.47 103.56 235,377 -2.48(-2.34%)
Jan 31, 2018 106.43 106.73 105.44 106.04 119,318 +1.12(+1.07%)
Jan 30, 2018 105.49 105.72 104.96 104.92 126,687 -1.82(-1.70%)
Jan 29, 2018 107.09 107.29 106.62 106.73 235,985 -2.06(-1.89%)
Jan 26, 2018 107.79 108.85 107.75 108.79 163,743 +2.66(+2.51%)
Jan 25, 2018 105.93 106.64 105.22 106.13 242,151 -0.45(-0.42%)
Jan 24, 2018 106.69 107.46 105.88 106.58 175,825 +0.37(+0.35%)
Jan 23, 2018 105.39 106.28 105.20 106.21 281,926 +1.33(+1.27%)
Jan 22, 2018 104.27 104.95 103.87 104.88 138,006 +0.74(+0.71%)
Jan 19, 2018 103.76 104.18 103.36 104.14 55,062 +1.50(+1.46%)
Jan 18, 2018 102.53 102.84 102.25 102.64 76,947 -0.07(-0.07%)
Jan 17, 2018 102.16 102.89 101.87 102.71 57,229 +1.65(+1.63%)
Jan 16, 2018 102.31 102.69 100.76 101.06 78,821 -1.11(-1.08%)
Jan 12, 2018 102.17 102.17 102.17 0 +1.54(+1.53%)
Jan 11, 2018 100.16 100.63 100.14 100.63 61,537 +0.40(+0.40%)
Jan 10, 2018 100.23 127,936 -0.38(-0.38%)
Jan 09, 2018 100.58 100.70 100.05 100.61 179,652 +0.09(+0.09%)
Jan 08, 2018 100.03 100.69 100.03 100.52 116,661 +0.55(+0.55%)
Jan 05, 2018 99.22 100.00 99.17 99.97 51,031 +0.98(+0.98%)
Jan 04, 2018 99.05 99.33 98.91 98.99 107,760 +0.44(+0.45%)
Jan 03, 2018 98.09 98.63 98.09 98.55 125,043 +0.81(+0.83%)
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.