S&P China SPDR (NY: GXC )

65.90 +0.58 (+0.89%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 82.60 82.63 81.97 82.38 58,415 +0.05(+0.07%)
Aug 29, 2019 82.17 82.51 81.97 82.33 77,670 +0.89(+1.10%)
Aug 28, 2019 80.77 81.49 80.70 81.44 51,784 +0.09(+0.11%)
Aug 27, 2019 81.73 82.04 81.34 81.35 160,547 +0.40(+0.50%)
Aug 26, 2019 81.22 81.46 80.82 80.94 70,872 +0.77(+0.97%)
Aug 23, 2019 81.38 82.25 79.97 80.17 90,917 -1.90(-2.32%)
Aug 22, 2019 82.35 82.56 81.62 82.07 56,982 -0.76(-0.91%)
Aug 21, 2019 83.28 83.28 82.77 82.83 75,021 +0.38(+0.46%)
Aug 20, 2019 82.53 82.81 82.40 82.45 52,565 -0.09(-0.11%)
Aug 19, 2019 82.78 82.99 82.30 82.54 81,388 +1.58(+1.95%)
Aug 16, 2019 80.05 81.08 80.05 80.96 126,823 +1.60(+2.02%)
Aug 15, 2019 79.78 80.00 79.06 79.36 118,411 +0.92(+1.17%)
Aug 14, 2019 78.79 78.90 78.22 78.44 171,267 -2.26(-2.80%)
Aug 13, 2019 78.84 81.54 78.75 80.70 118,963 +1.51(+1.91%)
Aug 12, 2019 78.86 79.37 78.68 79.19 365,421 -0.79(-0.99%)
Aug 09, 2019 80.22 80.54 79.64 79.98 38,431 -1.01(-1.25%)
Aug 08, 2019 80.71 81.09 80.38 80.99 369,681 +0.87(+1.09%)
Aug 07, 2019 78.91 80.12 78.71 80.12 65,388 +0.69(+0.87%)
Aug 06, 2019 79.72 80.14 79.08 79.42 140,319 +0.75(+0.95%)
Aug 05, 2019 79.82 79.82 78.04 78.68 235,542 -3.48(-4.23%)
Aug 02, 2019 82.67 82.88 81.99 82.16 220,485 -0.84(-1.01%)
Aug 01, 2019 86.07 86.35 82.84 82.99 672,664 -2.60(-3.03%)
Jul 31, 2019 86.30 86.30 84.51 85.59 64,057 -1.01(-1.17%)
Jul 30, 2019 86.48 86.65 86.10 86.60 422,786 -0.49(-0.56%)
Jul 29, 2019 87.25 87.52 86.81 87.09 41,390 -0.46(-0.52%)
Jul 26, 2019 87.66 87.66 87.34 87.55 42,384 +0.06(+0.07%)
Jul 25, 2019 88.13 88.30 87.29 87.48 285,417 -0.50(-0.57%)
Jul 24, 2019 87.57 88.08 87.57 87.98 25,721 +0.36(+0.41%)
Jul 23, 2019 87.17 87.63 86.96 87.63 24,906 +1.02(+1.18%)
Jul 22, 2019 86.79 87.19 86.50 86.61 36,650 -0.46(-0.53%)
Jul 19, 2019 87.57 87.63 87.00 87.07 41,944 +0.22(+0.25%)
Jul 18, 2019 86.67 86.95 86.36 86.86 271,454 +0.00(+0.00%)
Jul 17, 2019 87.16 87.26 86.82 86.86 22,124 -0.21(-0.24%)
Jul 16, 2019 87.20 87.42 86.94 87.06 39,795 +0.15(+0.17%)
Jul 15, 2019 86.80 87.11 86.72 86.92 47,295 +0.67(+0.78%)
Jul 12, 2019 86.28 86.41 86.14 86.24 31,403 +0.16(+0.19%)
Jul 11, 2019 86.51 86.70 85.77 86.08 83,501 -0.24(-0.27%)
Jul 10, 2019 86.96 87.17 86.32 86.32 28,033 +0.11(+0.13%)
Jul 09, 2019 85.47 86.28 85.47 86.21 31,552 -0.25(-0.29%)
Jul 08, 2019 86.51 86.80 86.25 86.46 70,757 -1.06(-1.21%)
Jul 05, 2019 87.64 87.64 87.25 87.52 61,380 -0.92(-1.04%)
Jul 03, 2019 88.34 88.47 88.14 88.44 44,909 -0.36(-0.41%)
Jul 02, 2019 88.78 88.97 88.52 88.80 67,979 -0.03(-0.03%)
Jul 01, 2019 89.51 89.70 88.48 88.83 450,083 +1.78(+2.04%)
Jun 28, 2019 87.07 87.07 86.81 87.06 116,940 -0.14(-0.16%)
Jun 27, 2019 86.88 87.21 86.71 87.19 55,639 +0.87(+1.01%)
Jun 26, 2019 86.04 86.54 86.04 86.32 109,029 +1.27(+1.49%)
Jun 25, 2019 85.63 85.63 84.91 85.05 45,072 -1.31(-1.52%)
Jun 24, 2019 86.44 86.59 86.16 86.36 23,884 +0.09(+0.10%)
Jun 21, 2019 86.36 86.72 86.21 86.27 76,410 -0.54(-0.62%)
Jun 20, 2019 87.21 87.21 86.33 86.82 49,822 +1.34(+1.56%)
Jun 19, 2019 85.15 85.79 84.78 85.48 76,585 +0.61(+0.71%)
Jun 18, 2019 83.36 85.17 83.36 84.88 116,820 +2.65(+3.22%)
Jun 17, 2019 82.06 82.52 82.02 82.23 34,290 +0.44(+0.54%)
Jun 14, 2019 82.11 82.44 81.72 81.79 88,037 -0.95(-1.15%)
Jun 13, 2019 83.10 83.10 82.43 82.73 83,437 +0.24(+0.30%)
Jun 12, 2019 82.84 82.84 82.19 82.49 38,217 -1.63(-1.94%)
Jun 11, 2019 83.87 84.53 83.84 84.13 772,600 +1.24(+1.49%)
Jun 10, 2019 82.85 83.47 82.57 82.89 39,719 +1.27(+1.56%)
Jun 07, 2019 81.31 82.28 81.20 81.62 129,011 +1.03(+1.28%)
Jun 06, 2019 80.43 80.77 80.24 80.59 97,786 +0.01(+0.01%)
Jun 05, 2019 81.32 81.32 80.00 80.58 312,012 -0.75(-0.92%)
Jun 04, 2019 80.58 81.33 80.41 81.33 412,676 +0.14(+0.17%)
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.