S&P China SPDR (NY: GXC )

65.87 +0.55 (+0.84%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 97.02 97.09 95.99 96.04 54,508 -0.08(-0.08%)
Apr 27, 2018 95.78 96.19 95.27 96.12 37,686 +0.48(+0.50%)
Apr 26, 2018 94.68 95.74 94.68 95.64 44,737 +0.75(+0.79%)
Apr 25, 2018 95.04 95.04 94.01 94.89 38,349 -0.57(-0.59%)
Apr 24, 2018 96.87 97.22 95.04 95.46 50,724 +0.27(+0.29%)
Apr 23, 2018 95.55 95.78 94.92 95.18 81,858 -0.42(-0.44%)
Apr 20, 2018 96.37 96.37 95.19 95.60 43,966 -1.48(-1.52%)
Apr 19, 2018 97.72 97.88 96.69 97.08 48,623 +0.11(+0.11%)
Apr 18, 2018 96.29 97.14 96.17 96.97 45,853 -0.12(-0.12%)
Apr 17, 2018 96.06 97.29 96.06 97.09 65,192 +0.33(+0.34%)
Apr 16, 2018 96.32 96.79 95.91 96.76 69,022 -0.57(-0.58%)
Apr 13, 2018 98.53 98.71 96.90 97.33 43,368 -1.78(-1.80%)
Apr 12, 2018 98.57 99.37 98.57 99.11 63,424 +0.20(+0.20%)
Apr 11, 2018 98.69 99.46 98.50 98.91 71,044 -0.17(-0.17%)
Apr 10, 2018 98.52 99.28 98.19 99.08 62,497 +2.83(+2.94%)
Apr 09, 2018 96.28 97.40 95.95 96.25 54,268 +1.31(+1.38%)
Apr 06, 2018 95.94 96.93 94.42 94.94 83,700 -2.46(-2.52%)
Apr 05, 2018 97.58 98.25 96.94 97.40 45,253 +0.36(+0.37%)
Apr 04, 2018 93.97 97.09 93.91 97.03 69,221 +0.17(+0.17%)
Apr 03, 2018 97.03 97.15 95.95 96.87 44,284 +1.06(+1.11%)
Apr 02, 2018 97.52 97.87 94.75 95.80 120,722 -2.30(-2.35%)
Mar 29, 2018 98.11 98.11 98.11 0 +1.59(+1.64%)
Mar 28, 2018 96.74 97.10 95.56 96.52 72,514 -0.98(-1.01%)
Mar 27, 2018 99.86 99.90 97.03 97.50 99,026 -2.05(-2.06%)
Mar 26, 2018 98.77 99.74 97.50 99.55 108,041 +3.69(+3.85%)
Mar 23, 2018 97.91 97.94 95.78 95.86 92,426 -2.06(-2.10%)
Mar 22, 2018 99.75 100.58 97.81 97.92 109,897 -5.06(-4.91%)
Mar 21, 2018 102.75 103.51 102.38 102.98 104,980 -1.06(-1.01%)
Mar 20, 2018 103.44 104.23 102.67 104.04 42,069 +1.86(+1.82%)
Mar 19, 2018 103.03 103.07 101.62 102.17 44,613 -1.54(-1.49%)
Mar 16, 2018 103.42 103.87 103.21 103.72 125,462 +0.09(+0.09%)
Mar 15, 2018 103.67 104.19 103.12 103.63 110,963 +1.14(+1.12%)
Mar 14, 2018 102.92 103.05 101.71 102.48 41,644 +0.85(+0.84%)
Mar 13, 2018 103.63 103.70 101.40 101.63 59,482 -1.72(-1.66%)
Mar 12, 2018 103.34 103.66 102.71 103.35 64,690 +0.23(+0.22%)
Mar 09, 2018 101.69 103.12 101.65 103.12 54,448 +2.46(+2.45%)
Mar 08, 2018 100.86 100.86 100.16 100.66 90,454 +0.62(+0.62%)
Mar 07, 2018 100.12 98.82 100.04 75,721 +0.12(+0.12%)
Mar 06, 2018 100.32 100.48 99.39 99.91 221,961 +1.01(+1.02%)
Mar 05, 2018 97.32 99.07 97.26 98.90 116,220 -0.04(-0.04%)
Mar 02, 2018 97.47 99.07 96.53 98.95 65,672 -0.14(-0.14%)
Mar 01, 2018 100.59 100.93 98.31 99.09 113,351 -0.06(-0.06%)
Feb 28, 2018 100.60 100.71 99.03 99.15 94,212 -1.46(-1.45%)
Feb 27, 2018 102.36 102.52 100.52 100.61 201,810 -3.70(-3.55%)
Feb 26, 2018 103.75 104.32 103.06 104.32 67,905 +0.83(+0.81%)
Feb 23, 2018 102.79 103.49 102.28 103.49 64,573 +1.77(+1.74%)
Feb 22, 2018 101.53 101.71 63,270 -0.04(-0.04%)
Feb 21, 2018 102.61 104.00 101.71 101.76 63,813 +0.90(+0.90%)
Feb 20, 2018 100.07 101.39 99.95 100.85 48,515 -0.81(-0.79%)
Feb 16, 2018 101.66 101.66 101.66 0 -0.15(-0.15%)
Feb 15, 2018 101.60 102.41 101.03 101.81 94,002 +2.27(+2.28%)
Feb 14, 2018 96.54 99.68 96.54 99.54 129,232 +2.98(+3.08%)
Feb 13, 2018 95.62 96.79 95.53 96.56 408,881 +0.68(+0.71%)
Feb 12, 2018 95.18 96.40 94.57 95.88 103,984 +1.59(+1.68%)
Feb 09, 2018 93.75 94.95 91.14 94.30 230,778 +0.54(+0.58%)
Feb 08, 2018 97.81 97.81 93.67 93.75 129,730 -4.06(-4.15%)
Feb 07, 2018 98.56 99.89 97.79 97.81 173,401 -3.81(-3.75%)
Feb 06, 2018 97.54 102.84 97.49 101.62 184,508 +0.71(+0.70%)
Feb 05, 2018 103.01 104.29 99.56 100.92 194,666 -1.87(-1.82%)
Feb 02, 2018 104.90 105.50 102.62 102.79 168,408 -1.70(-1.63%)
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.