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 (%)
Dec 31, 2020 119.86 119.86 119.86 61,679 +0.27(+0.22%)
Dec 30, 2020 119.39 120.02 118.98 119.60 61,679 +2.41(+2.06%)
Dec 29, 2020 116.32 117.42 116.32 117.19 48,860 +2.10(+1.82%)
Dec 28, 2020 115.16 115.62 114.67 115.09 70,662 -0.30(-0.26%)
Dec 24, 2020 116.10 116.27 114.35 115.38 126,012 -2.86(-2.42%)
Dec 23, 2020 118.29 118.31 117.77 118.24 43,858 +0.95(+0.81%)
Dec 22, 2020 117.80 117.83 117.19 117.30 49,303 -0.98(-0.83%)
Dec 21, 2020 117.43 118.72 117.02 118.28 74,707 -0.78(-0.66%)
Dec 18, 2020 118.81 119.06 118.44 119.06 94,649 +0.32(+0.27%)
Dec 17, 2020 118.94 118.94 118.26 118.74 30,510 +1.20(+1.02%)
Dec 16, 2020 117.11 117.86 117.11 117.54 218,499 +0.84(+0.72%)
Dec 15, 2020 116.54 116.81 115.92 116.70 30,551 +0.55(+0.47%)
Dec 14, 2020 116.78 117.02 116.03 116.15 35,851 -0.38(-0.33%)
Dec 11, 2020 116.88 117.27 116.45 116.54 45,794 -1.29(-1.09%)
Dec 10, 2020 116.40 117.93 116.12 117.83 103,682 +1.44(+1.23%)
Dec 09, 2020 117.89 117.89 116.03 116.39 169,408 -2.00(-1.69%)
Dec 08, 2020 118.01 118.39 117.53 118.39 43,565 +0.29(+0.25%)
Dec 07, 2020 117.57 118.22 117.57 118.10 237,746 -0.43(-0.36%)
Dec 04, 2020 118.94 118.94 118.01 118.53 42,843 +0.36(+0.30%)
Dec 03, 2020 118.05 118.82 118.04 118.17 36,481 +0.88(+0.75%)
Dec 02, 2020 117.06 117.64 116.59 117.30 64,316 -0.85(-0.72%)
Dec 01, 2020 118.94 118.94 117.96 118.15 88,013 +0.93(+0.80%)
Nov 30, 2020 119.01 119.09 117.05 117.22 55,814 -3.39(-2.81%)
Nov 27, 2020 120.46 120.93 120.35 120.61 23,061 +1.52(+1.28%)
Nov 25, 2020 118.54 119.12 118.24 119.09 57,161 -1.12(-0.93%)
Nov 24, 2020 120.13 120.32 119.20 120.21 55,099 +1.21(+1.02%)
Nov 23, 2020 120.08 120.08 118.76 119.00 82,849 -0.41(-0.35%)
Nov 20, 2020 118.49 119.62 118.40 119.41 22,296 +1.82(+1.55%)
Nov 19, 2020 116.68 117.82 116.56 117.59 108,147 +0.59(+0.50%)
Nov 18, 2020 117.80 117.80 116.81 117.00 66,682 -0.68(-0.58%)
Nov 17, 2020 117.54 118.03 117.22 117.68 46,014 -0.59(-0.50%)
Nov 16, 2020 118.28 119.01 118.01 118.27 68,235 +0.37(+0.31%)
Nov 13, 2020 118.31 118.55 117.22 117.90 63,500 +1.32(+1.13%)
Nov 12, 2020 118.05 118.63 116.38 116.58 79,258 -0.14(-0.12%)
Nov 11, 2020 115.00 116.89 114.70 116.72 54,209 +0.33(+0.28%)
Nov 10, 2020 118.21 118.21 115.71 116.39 484,266 -3.69(-3.07%)
Nov 09, 2020 123.94 123.94 119.89 120.08 123,039 -0.52(-0.43%)
Nov 06, 2020 119.80 121.01 119.42 120.60 139,242 +0.21(+0.17%)
Nov 05, 2020 120.77 121.02 119.14 120.39 349,966 +1.58(+1.33%)
Nov 04, 2020 116.34 119.02 116.33 118.81 55,090 +4.93(+4.33%)
Nov 03, 2020 113.70 114.51 113.02 113.88 95,086 -1.07(-0.93%)
Nov 02, 2020 115.28 115.28 114.23 114.95 238,343 +1.53(+1.35%)
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%)
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.