S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 72.18 72.31 71.78 72.04 23,509 -0.74(-1.02%)
Aug 30, 2023 72.13 72.79 72.13 72.79 25,812 -0.42(-0.57%)
Aug 29, 2023 72.40 73.27 72.20 73.21 32,324 +1.71(+2.39%)
Aug 28, 2023 71.06 71.60 70.99 71.50 23,263 +1.35(+1.92%)
Aug 25, 2023 70.20 70.20 69.40 70.15 22,058 -0.16(-0.22%)
Aug 24, 2023 70.48 70.62 70.00 70.31 18,271 +0.31(+0.45%)
Aug 23, 2023 69.39 70.21 69.28 70.00 266,471 +0.60(+0.87%)
Aug 22, 2023 69.83 69.83 69.16 69.39 37,688 -0.18(-0.25%)
Aug 21, 2023 69.03 69.57 68.82 69.57 35,508 +0.03(+0.04%)
Aug 18, 2023 69.64 69.90 69.39 69.54 892,036 -1.73(-2.42%)
Aug 17, 2023 71.98 71.98 71.12 71.26 49,193 +0.74(+1.05%)
Aug 16, 2023 70.68 71.04 70.43 70.52 50,724 -1.26(-1.75%)
Aug 15, 2023 72.43 72.43 71.54 71.78 25,003 -1.07(-1.47%)
Aug 14, 2023 72.50 73.12 72.08 72.85 73,175 -0.52(-0.70%)
Aug 11, 2023 73.57 73.68 72.82 73.37 24,537 -2.22(-2.94%)
Aug 10, 2023 75.78 76.53 75.25 75.59 70,876 +0.45(+0.60%)
Aug 09, 2023 75.51 75.51 74.54 75.15 35,366 +0.41(+0.55%)
Aug 08, 2023 74.52 74.84 74.04 74.74 46,952 -1.30(-1.71%)
Aug 07, 2023 76.66 76.66 75.49 76.03 30,732 -0.60(-0.79%)
Aug 04, 2023 77.54 77.54 76.53 76.64 2,209,613 -0.95(-1.22%)
Aug 03, 2023 77.06 77.84 77.06 77.58 71,129 +1.78(+2.34%)
Aug 02, 2023 76.54 76.54 75.59 75.81 21,588 -1.83(-2.36%)
Aug 01, 2023 78.22 78.26 77.61 77.64 298,742 -1.96(-2.46%)
Jul 31, 2023 78.89 79.71 78.77 79.60 31,661 +0.73(+0.93%)
Jul 28, 2023 78.05 79.01 78.05 78.87 121,840 +3.46(+4.59%)
Jul 27, 2023 76.32 76.32 75.13 75.41 23,154 -0.98(-1.28%)
Jul 26, 2023 75.04 76.44 75.04 76.39 414,793 +1.13(+1.50%)
Jul 25, 2023 76.08 76.43 75.21 75.25 16,494 +1.01(+1.37%)
Jul 24, 2023 72.59 74.81 72.39 74.24 31,706 +1.52(+2.09%)
Jul 21, 2023 73.20 73.20 72.66 72.72 16,515 -0.23(-0.32%)
Jul 20, 2023 72.84 73.02 72.65 72.95 11,049 -0.13(-0.17%)
Jul 19, 2023 73.49 73.97 73.05 73.08 40,298 +0.09(+0.12%)
Jul 18, 2023 73.25 73.56 72.45 72.99 37,344 -1.20(-1.62%)
Jul 17, 2023 73.68 74.37 73.36 74.19 61,321 -0.36(-0.48%)
Jul 14, 2023 74.88 74.97 74.46 74.55 36,108 -1.15(-1.52%)
Jul 13, 2023 75.04 75.91 74.80 75.70 436,835 +1.40(+1.89%)
Jul 12, 2023 73.75 74.60 73.59 74.30 67,359 +1.44(+1.98%)
Jul 11, 2023 72.51 72.85 72.06 72.85 54,892 +0.53(+0.73%)
Jul 10, 2023 71.68 72.47 71.68 72.33 24,703 +0.12(+0.16%)
Jul 07, 2023 71.26 72.73 71.26 72.21 148,326 +1.43(+2.03%)
Jul 06, 2023 71.16 71.23 70.56 70.78 62,242 -1.64(-2.26%)
Jul 05, 2023 72.57 72.57 72.16 72.42 585,483 -0.69(-0.95%)
Jul 03, 2023 73.32 73.69 72.82 73.11 948,779 +1.15(+1.60%)
Jun 30, 2023 72.16 72.42 71.82 71.96 1,143,369 +0.56(+0.78%)
Jun 29, 2023 71.46 71.47 71.16 71.40 420,558 -0.85(-1.17%)
Jun 28, 2023 72.27 72.35 71.94 72.25 24,304 -0.71(-0.98%)
Jun 27, 2023 72.64 73.00 72.64 72.96 13,118 +1.61(+2.26%)
Jun 26, 2023 71.39 71.85 71.35 71.35 14,388 +0.23(+0.33%)
Jun 23, 2023 71.52 71.55 70.87 71.12 41,175 -1.58(-2.17%)
Jun 22, 2023 72.55 72.85 72.16 72.70 47,475 -0.19(-0.25%)
Jun 21, 2023 72.82 73.32 72.56 72.88 77,890 -0.56(-0.76%)
Jun 20, 2023 74.44 74.56 73.21 73.44 33,025 -2.70(-3.54%)
Jun 16, 2023 76.91 76.91 75.94 76.14 89,297 -0.25(-0.33%)
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.