S&P China SPDR (NY: GXC )

68.04 +2.13 (+3.23%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 114.08 114.16 112.93 113.42 43,062 -1.84(-1.60%)
Oct 29, 2020 114.64 115.77 114.40 115.26 29,010 +2.27(+2.01%)
Oct 28, 2020 113.82 113.82 112.71 112.99 33,776 -2.00(-1.74%)
Oct 27, 2020 113.70 115.23 113.70 114.99 72,036 +1.66(+1.46%)
Oct 26, 2020 113.34 114.22 112.54 113.33 43,463 -1.14(-1.00%)
Oct 23, 2020 114.08 114.54 113.46 114.48 31,804 +0.05(+0.04%)
Oct 22, 2020 115.01 115.21 113.95 114.43 36,849 -0.26(-0.22%)
Oct 21, 2020 115.11 115.63 114.69 114.69 306,627 +0.07(+0.06%)
Oct 20, 2020 114.19 115.10 114.19 114.62 29,957 +1.34(+1.18%)
Oct 19, 2020 114.08 114.66 113.14 113.28 39,315 -0.83(-0.73%)
Oct 16, 2020 113.98 114.47 113.63 114.11 25,465 +1.36(+1.21%)
Oct 15, 2020 111.99 112.91 111.80 112.75 25,972 -0.90(-0.79%)
Oct 14, 2020 114.68 114.82 113.56 113.65 44,094 -1.14(-0.99%)
Oct 13, 2020 114.55 115.10 114.06 114.78 54,238 +0.05(+0.04%)
Oct 12, 2020 114.30 114.94 113.98 114.73 58,483 +2.30(+2.04%)
Oct 09, 2020 111.62 112.59 111.60 112.44 38,799 +0.77(+0.69%)
Oct 08, 2020 111.25 111.86 111.17 111.67 26,921 +0.54(+0.48%)
Oct 07, 2020 111.04 111.37 110.58 111.13 23,626 +1.21(+1.10%)
Oct 06, 2020 109.75 110.82 109.69 109.92 28,554 +0.69(+0.63%)
Oct 05, 2020 108.61 109.24 108.56 109.24 588,432 +0.81(+0.74%)
Oct 02, 2020 108.10 109.25 108.10 108.43 24,700 -1.37(-1.25%)
Oct 01, 2020 109.87 109.87 109.17 109.80 23,322 +1.09(+1.00%)
Sep 30, 2020 107.51 108.87 107.51 108.72 30,080 +2.38(+2.24%)
Sep 29, 2020 106.23 106.55 106.07 106.34 18,216 -0.04(-0.03%)
Sep 28, 2020 106.30 106.49 105.92 106.37 18,675 +1.28(+1.22%)
Sep 25, 2020 104.41 105.12 103.88 105.09 27,651 -0.49(-0.47%)
Sep 24, 2020 105.20 106.03 104.69 105.59 24,802 -1.12(-1.05%)
Sep 23, 2020 107.44 107.61 106.56 106.71 49,429 -0.91(-0.84%)
Sep 22, 2020 107.99 107.99 106.79 107.62 47,074 -0.53(-0.49%)
Sep 21, 2020 107.09 108.30 106.41 108.15 64,735 -0.58(-0.53%)
Sep 18, 2020 109.50 109.50 108.43 108.72 76,069 -0.21(-0.19%)
Sep 17, 2020 108.19 109.33 107.91 108.93 152,673 -0.45(-0.41%)
Sep 16, 2020 110.02 110.17 109.33 109.38 65,755 -0.28(-0.26%)
Sep 15, 2020 110.04 110.04 109.45 109.67 61,969 +1.36(+1.26%)
Sep 14, 2020 108.28 108.56 108.01 108.30 31,063 +1.43(+1.34%)
Sep 11, 2020 107.21 107.64 106.38 106.88 17,377 +1.32(+1.25%)
Sep 10, 2020 107.38 107.57 105.47 105.56 84,146 -2.22(-2.06%)
Sep 09, 2020 107.24 107.98 106.93 107.78 487,584 +1.13(+1.06%)
Sep 08, 2020 106.61 107.52 106.16 106.65 75,784 -2.94(-2.68%)
Sep 04, 2020 109.93 110.50 107.86 109.58 595,331 -0.63(-0.57%)
Sep 03, 2020 111.57 111.57 109.40 110.22 50,143 -3.02(-2.67%)
Sep 02, 2020 113.80 113.80 112.24 113.24 57,102 -0.31(-0.27%)
Sep 01, 2020 112.26 113.56 112.01 113.55 70,409 +2.27(+2.04%)
Aug 31, 2020 111.73 111.73 110.64 111.28 33,473 -2.01(-1.78%)
Aug 28, 2020 112.68 113.42 112.21 113.29 63,391 +1.38(+1.23%)
Aug 27, 2020 113.11 113.11 111.53 111.91 31,308 -0.63(-0.56%)
Aug 26, 2020 112.18 112.65 111.82 112.54 28,032 +0.09(+0.08%)
Aug 25, 2020 111.13 112.49 110.86 112.45 75,990 +1.56(+1.41%)
Aug 24, 2020 111.27 111.51 110.61 110.88 38,633 +1.31(+1.19%)
Aug 21, 2020 108.19 109.63 108.15 109.58 50,385 +1.04(+0.96%)
Aug 20, 2020 107.42 108.53 107.38 108.53 11,862 +0.33(+0.30%)
Aug 19, 2020 108.84 108.84 107.97 108.21 35,382 -1.07(-0.98%)
Aug 18, 2020 109.18 109.66 108.76 109.27 57,903 +0.39(+0.36%)
Aug 17, 2020 107.98 109.05 107.57 108.88 370,542 +2.23(+2.09%)
Aug 14, 2020 106.78 106.81 106.29 106.65 49,510 +0.07(+0.07%)
Aug 13, 2020 107.03 107.03 106.28 106.57 31,852 -0.93(-0.86%)
Aug 12, 2020 106.59 107.65 106.38 107.50 362,046 +1.60(+1.52%)
Aug 11, 2020 106.80 106.93 105.76 105.90 51,469 -0.36(-0.34%)
Aug 10, 2020 106.42 106.55 105.58 106.25 55,303 -0.34(-0.32%)
Aug 07, 2020 107.18 107.57 105.88 106.59 54,101 -3.55(-3.22%)
Aug 06, 2020 109.64 110.22 108.98 110.14 68,410 +0.34(+0.31%)
Aug 05, 2020 109.78 110.17 109.72 109.80 47,049 +0.87(+0.80%)
Aug 04, 2020 108.08 109.05 107.89 108.93 375,050 +1.60(+1.49%)
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.