Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P China SPDR
(NY:
GXC
)
67.96
-0.05 (-0.08%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
64.74
64.76
64.25
64.31
83,092
+0.45(+0.71%)
Feb 28, 2024
64.22
64.46
63.85
63.86
27,924
-1.96(-2.97%)
Feb 27, 2024
65.67
66.03
65.67
65.82
28,042
+0.94(+1.45%)
Feb 26, 2024
64.98
65.21
64.78
64.88
25,845
-0.40(-0.61%)
Feb 23, 2024
65.53
65.58
65.08
65.28
21,131
+0.24(+0.37%)
Feb 22, 2024
64.99
65.14
64.58
65.04
72,645
+0.91(+1.42%)
Feb 21, 2024
64.20
64.68
64.05
64.13
58,681
+1.08(+1.71%)
Feb 20, 2024
63.49
63.49
62.79
63.05
58,532
-0.41(-0.64%)
Feb 16, 2024
63.57
63.93
63.45
63.45
49,614
+0.96(+1.54%)
Feb 15, 2024
62.20
62.57
62.20
62.49
41,112
+0.23(+0.37%)
Feb 14, 2024
62.13
62.29
61.90
62.26
118,181
+0.71(+1.16%)
Feb 13, 2024
61.86
62.54
61.36
61.55
50,759
-1.12(-1.79%)
Feb 12, 2024
62.19
63.19
62.19
62.67
63,789
+0.87(+1.41%)
Feb 09, 2024
61.31
61.80
60.89
61.80
224,359
+0.47(+0.76%)
Feb 08, 2024
61.92
61.92
61.27
61.33
890,881
-0.87(-1.40%)
Feb 07, 2024
62.11
62.61
61.83
62.20
167,932
-0.40(-0.63%)
Feb 06, 2024
61.98
62.66
61.59
62.60
711,075
+3.03(+5.09%)
Feb 05, 2024
59.26
59.71
59.00
59.57
65,270
+0.42(+0.70%)
Feb 02, 2024
59.22
59.27
58.92
59.15
41,073
-1.16(-1.92%)
Feb 01, 2024
60.27
60.59
59.99
60.31
40,693
+0.15(+0.25%)
Jan 31, 2024
59.74
60.78
59.74
60.16
46,731
-0.41(-0.67%)
Jan 30, 2024
60.63
60.86
60.38
60.57
23,969
-1.26(-2.04%)
Jan 29, 2024
62.50
62.50
61.50
61.83
87,771
-1.08(-1.72%)
Jan 26, 2024
62.62
63.09
62.62
62.91
134,019
-0.28(-0.44%)
Jan 25, 2024
63.76
63.83
63.16
63.18
358,672
+0.00(+0.00%)
Jan 24, 2024
63.58
63.67
63.07
63.18
2,705,799
+1.82(+2.97%)
Jan 23, 2024
60.98
61.79
60.98
61.36
42,747
+1.85(+3.11%)
Jan 22, 2024
59.05
59.53
59.05
59.51
91,841
-1.69(-2.77%)
Jan 19, 2024
60.54
61.33
60.18
61.20
156,363
+0.19(+0.31%)
Jan 18, 2024
61.29
61.29
60.90
61.01
523,454
+0.18(+0.29%)
Jan 17, 2024
60.49
60.92
60.41
60.84
118,619
-1.42(-2.28%)
Jan 16, 2024
63.10
63.10
62.25
62.25
845,928
-1.68(-2.62%)
Jan 12, 2024
64.30
64.59
63.86
63.93
113,145
-0.23(-0.36%)
Jan 11, 2024
64.23
64.24
63.69
64.16
960,707
+0.65(+1.03%)
Jan 10, 2024
63.78
63.78
63.33
63.50
1,285,240
-0.15(-0.23%)
Jan 09, 2024
63.53
63.76
63.51
63.65
17,469
-0.70(-1.09%)
Jan 08, 2024
63.89
64.50
63.66
64.35
59,424
-0.77(-1.19%)
Jan 05, 2024
65.46
65.50
64.99
65.13
63,660
-0.55(-0.83%)
Jan 04, 2024
65.95
65.99
65.60
65.67
60,449
-0.70(-1.06%)
Jan 03, 2024
65.78
66.49
65.77
66.38
611,433
+0.45(+0.68%)
Jan 02, 2024
66.29
66.29
65.72
65.93
90,179
-1.59(-2.35%)
Dec 29, 2023
67.16
67.60
67.10
67.52
50,151
+0.49(+0.72%)
Dec 28, 2023
66.58
67.31
66.58
67.03
140,047
+1.65(+2.52%)
Dec 27, 2023
65.27
65.50
65.09
65.38
886,764
+0.16(+0.24%)
Dec 26, 2023
65.01
65.41
64.84
65.23
477,802
+0.35(+0.53%)
Dec 22, 2023
64.44
65.18
64.44
64.88
254,293
-1.42(-2.14%)
Dec 21, 2023
65.82
66.38
65.65
66.30
64,152
+1.66(+2.56%)
Dec 20, 2023
65.34
65.58
64.60
64.64
132,850
-1.69(-2.55%)
Dec 19, 2023
65.97
66.54
65.97
66.34
131,491
+0.57(+0.87%)
Dec 18, 2023
65.95
66.24
65.47
65.76
66,613
-0.59(-0.89%)
Dec 15, 2023
66.61
66.89
66.23
66.35
53,947
-0.38(-0.57%)
Dec 14, 2023
65.94
66.75
65.94
66.73
538,662
+0.86(+1.31%)
Dec 13, 2023
65.47
66.02
64.91
65.87
41,881
-0.14(-0.21%)
Dec 12, 2023
65.82
66.13
65.59
66.00
398,799
+0.12(+0.18%)
Dec 11, 2023
65.47
65.88
65.42
65.88
76,089
+0.71(+1.08%)
Dec 08, 2023
65.37
65.64
65.12
65.18
139,410
-0.80(-1.22%)
Dec 07, 2023
65.91
66.05
65.62
65.98
52,662
+0.07(+0.10%)
Dec 06, 2023
66.20
66.40
65.75
65.91
35,502
+0.12(+0.18%)
Dec 05, 2023
65.57
65.98
65.46
65.80
142,885
-1.17(-1.75%)
Dec 04, 2023
66.97
67.26
66.79
66.97
71,841
-0.95(-1.39%)
Dec 01, 2023
67.51
67.94
67.33
67.92
37,111
-0.45(-0.66%)
Nov 30, 2023
68.29
68.37
67.75
68.37
35,277
+0.36(+0.53%)
Nov 29, 2023
68.15
68.51
67.87
68.01
187,703
-1.13(-1.64%)
Nov 28, 2023
68.54
69.23
68.54
69.14
60,768
+0.23(+0.34%)
Nov 27, 2023
69.21
69.21
68.75
68.91
52,989
-0.75(-1.08%)
Nov 24, 2023
69.10
69.86
69.10
69.66
16,060
+0.45(+0.66%)
Nov 22, 2023
69.50
69.50
69.05
69.21
49,582
-0.39(-0.56%)
Nov 21, 2023
69.86
70.22
69.24
69.60
1,200,399
-1.15(-1.63%)
Nov 20, 2023
69.84
70.82
69.84
70.75
172,921
+1.47(+2.12%)
Nov 17, 2023
69.08
69.38
69.00
69.28
78,237
+0.49(+0.72%)
Nov 16, 2023
68.93
69.35
68.55
68.79
55,764
-2.31(-3.25%)
Nov 15, 2023
70.91
71.71
70.81
71.10
380,634
+1.05(+1.50%)
Nov 14, 2023
69.30
70.10
69.27
70.04
43,121
+1.33(+1.94%)
Nov 13, 2023
68.53
68.95
68.22
68.71
79,733
+0.83(+1.22%)
Nov 10, 2023
67.92
68.01
67.40
67.88
37,758
-0.14(-0.21%)
Nov 09, 2023
68.88
68.92
67.93
68.02
44,078
-1.02(-1.48%)
Nov 08, 2023
69.12
69.26
68.80
69.05
33,468
-0.26(-0.38%)
Nov 07, 2023
69.05
69.31
68.56
69.31
34,160
+0.04(+0.06%)
Nov 06, 2023
70.02
70.02
69.27
69.27
30,430
+0.27(+0.39%)
Nov 03, 2023
68.23
69.12
68.23
69.00
307,074
+1.87(+2.78%)
Nov 02, 2023
67.17
67.41
66.93
67.13
43,783
+0.40(+0.59%)
Nov 01, 2023
66.45
66.86
66.31
66.74
51,358
-0.02(-0.03%)
Oct 31, 2023
66.61
66.86
66.11
66.75
14,905
-0.88(-1.30%)
Oct 30, 2023
68.00
68.18
67.44
67.63
22,563
+0.76(+1.14%)
Oct 27, 2023
67.37
67.49
66.69
66.87
38,149
+0.60(+0.90%)
Oct 26, 2023
66.17
66.71
66.00
66.27
50,066
-0.06(-0.09%)
Oct 25, 2023
66.06
66.57
65.97
66.33
32,683
-0.97(-1.44%)
Oct 24, 2023
65.92
67.59
65.92
67.30
30,173
+1.79(+2.73%)
Oct 23, 2023
65.00
65.72
64.59
65.51
37,778
+0.16(+0.25%)
Oct 20, 2023
65.71
65.91
65.34
65.34
114,717
-1.03(-1.56%)
Oct 19, 2023
66.54
66.87
66.29
66.38
45,556
-0.94(-1.39%)
Oct 18, 2023
67.69
67.84
67.24
67.32
41,052
-1.28(-1.87%)
Oct 17, 2023
68.18
68.78
68.18
68.60
46,622
-0.38(-0.55%)
Oct 16, 2023
68.39
69.17
68.12
68.98
40,181
+0.05(+0.07%)
Oct 13, 2023
68.90
69.26
68.71
68.93
43,185
-0.45(-0.65%)
Oct 12, 2023
70.52
70.52
69.13
69.38
38,814
-1.02(-1.46%)
Oct 11, 2023
70.56
70.85
70.20
70.41
48,415
+0.45(+0.65%)
Oct 10, 2023
69.26
70.10
69.26
69.95
30,742
+1.07(+1.56%)
Oct 09, 2023
68.43
68.91
68.36
68.88
24,550
-0.11(-0.15%)
Oct 06, 2023
67.84
69.03
67.84
68.99
30,032
+1.56(+2.31%)
Oct 05, 2023
67.17
67.54
67.00
67.43
27,095
+0.24(+0.36%)
Oct 04, 2023
67.31
67.36
67.02
67.19
23,459
-0.45(-0.67%)
Oct 03, 2023
67.62
67.84
67.54
67.64
17,533
-1.31(-1.89%)
Oct 02, 2023
69.05
69.23
68.72
68.95
116,849
-0.22(-0.32%)
Sep 29, 2023
69.74
69.76
69.14
69.17
30,019
+0.58(+0.85%)
Sep 28, 2023
68.24
68.71
68.22
68.59
10,528
-0.17(-0.25%)
Sep 27, 2023
68.85
68.85
68.42
68.77
14,540
+0.23(+0.34%)
Sep 26, 2023
68.55
68.86
68.42
68.53
27,175
-0.74(-1.07%)
Sep 25, 2023
68.86
69.28
69.14
69.28
45,225
-0.90(-1.28%)
Sep 22, 2023
70.57
70.57
70.00
70.18
15,441
+1.98(+2.91%)
Sep 21, 2023
68.15
68.39
68.08
68.20
32,861
-1.21(-1.74%)
Sep 20, 2023
69.81
70.11
69.38
69.40
51,044
-0.55(-0.79%)
Sep 19, 2023
70.31
70.44
69.85
69.95
14,925
-0.44(-0.62%)
Sep 18, 2023
70.19
70.40
69.91
70.39
32,415
+0.11(+0.15%)
Sep 15, 2023
70.48
70.69
70.18
70.28
24,773
-0.64(-0.90%)
Sep 14, 2023
70.65
70.97
70.49
70.92
39,550
+0.40(+0.56%)
Sep 13, 2023
70.49
70.70
70.30
70.53
22,647
-0.42(-0.59%)
Sep 12, 2023
70.57
71.15
70.57
70.94
23,099
-0.01(-0.01%)
Sep 11, 2023
71.06
71.06
70.68
70.95
41,834
+1.27(+1.82%)
Sep 08, 2023
69.97
70.12
69.53
69.68
72,647
-0.32(-0.46%)
Sep 07, 2023
70.45
70.45
69.86
70.00
27,144
-2.18(-3.03%)
Sep 06, 2023
72.09
72.63
71.94
72.19
44,363
+0.20(+0.28%)
Sep 05, 2023
72.23
72.47
71.98
71.98
15,491
-0.83(-1.14%)
Sep 01, 2023
72.49
73.44
72.49
72.82
54,670
+1.41(+1.98%)
Aug 31, 2023
71.54
71.67
71.14
71.41
23,720
-0.73(-1.02%)
Aug 30, 2023
71.49
72.14
71.49
72.14
26,043
-0.42(-0.57%)
Aug 29, 2023
71.75
72.62
71.56
72.56
32,614
+1.69(+2.39%)
Aug 28, 2023
70.43
70.96
70.36
70.86
23,472
+1.33(+1.92%)
Aug 25, 2023
69.58
69.58
68.79
69.53
22,255
-0.15(-0.22%)
Aug 24, 2023
69.86
69.99
69.37
69.68
18,434
+0.31(+0.45%)
Aug 23, 2023
68.78
69.58
68.67
69.37
268,858
+0.60(+0.87%)
Aug 22, 2023
69.21
69.21
68.55
68.78
38,025
-0.17(-0.25%)
Aug 21, 2023
68.42
68.95
68.21
68.95
35,826
+0.03(+0.04%)
Aug 18, 2023
69.02
69.28
68.78
68.92
900,025
-1.71(-2.42%)
Aug 17, 2023
71.34
71.34
70.49
70.63
49,633
+0.73(+1.05%)
Aug 16, 2023
70.05
70.41
69.80
69.90
51,179
-1.25(-1.75%)
Aug 15, 2023
71.79
71.79
70.90
71.14
25,227
-1.06(-1.47%)
Aug 14, 2023
71.86
72.47
71.44
72.21
73,831
-0.51(-0.70%)
Aug 11, 2023
72.91
73.03
72.17
72.72
24,756
-2.20(-2.94%)
Aug 10, 2023
75.11
75.85
74.59
74.92
71,510
+0.44(+0.60%)
Aug 09, 2023
74.84
74.84
73.88
74.48
35,683
+0.41(+0.55%)
Aug 08, 2023
73.86
74.18
73.39
74.07
47,372
-1.29(-1.71%)
Aug 07, 2023
75.98
75.98
74.82
75.36
31,007
-0.60(-0.79%)
Aug 04, 2023
76.85
76.85
75.85
75.96
2,229,403
-0.94(-1.22%)
Aug 03, 2023
76.37
77.15
76.37
76.90
71,766
+1.76(+2.34%)
Aug 02, 2023
75.86
75.86
74.92
75.14
21,782
-1.82(-2.36%)
Aug 01, 2023
77.52
77.56
76.93
76.95
301,417
-1.94(-2.46%)
Jul 31, 2023
78.19
79.00
78.08
78.90
31,944
+0.73(+0.93%)
Jul 28, 2023
77.36
78.31
77.36
78.17
122,932
+3.43(+4.59%)
Jul 27, 2023
75.64
75.64
74.46
74.74
23,361
-0.97(-1.28%)
Jul 26, 2023
74.37
75.77
74.37
75.71
418,508
+1.12(+1.50%)
Jul 25, 2023
75.41
75.76
74.55
74.59
16,642
+1.01(+1.37%)
Jul 24, 2023
71.95
74.14
71.75
73.58
31,990
+1.51(+2.09%)
Jul 21, 2023
72.55
72.55
72.01
72.07
16,663
-0.23(-0.32%)
Jul 20, 2023
72.20
72.38
72.00
72.30
11,148
-0.13(-0.17%)
Jul 19, 2023
72.84
73.32
72.40
72.43
40,659
+0.09(+0.12%)
Jul 18, 2023
72.60
72.90
71.80
72.34
37,679
-1.19(-1.62%)
Jul 17, 2023
73.03
73.71
72.71
73.53
61,870
-0.36(-0.48%)
Jul 14, 2023
74.22
74.30
73.80
73.89
36,431
-1.14(-1.52%)
Jul 13, 2023
74.37
75.23
74.13
75.03
440,747
+1.39(+1.89%)
Jul 12, 2023
73.10
73.94
72.93
73.64
67,963
+1.43(+1.98%)
Jul 11, 2023
71.87
72.21
71.42
72.21
55,383
+0.52(+0.73%)
Jul 10, 2023
71.05
71.83
71.05
71.69
24,924
+0.12(+0.16%)
Jul 07, 2023
70.63
72.08
70.63
71.57
149,655
+1.42(+2.03%)
Jul 06, 2023
70.53
70.59
69.94
70.15
62,800
-1.62(-2.26%)
Jul 05, 2023
71.93
71.93
71.52
71.77
590,726
-0.69(-0.95%)
Jul 03, 2023
72.67
73.04
72.18
72.46
957,276
+1.14(+1.60%)
Jun 30, 2023
71.52
71.77
71.18
71.32
1,153,609
+0.55(+0.78%)
Jun 29, 2023
70.82
70.84
70.53
70.77
424,325
-0.84(-1.17%)
Jun 28, 2023
71.63
71.71
71.30
71.61
24,522
-0.71(-0.98%)
Jun 27, 2023
71.99
72.36
71.99
72.31
13,235
+1.60(+2.26%)
Jun 26, 2023
70.76
71.21
70.72
70.72
14,517
+0.23(+0.33%)
Jun 23, 2023
70.88
70.91
70.25
70.49
41,543
-1.57(-2.17%)
Jun 22, 2023
71.91
72.21
71.52
72.05
47,901
-0.18(-0.25%)
Jun 21, 2023
72.17
72.67
71.92
72.24
78,588
-0.55(-0.76%)
Jun 20, 2023
73.78
73.90
72.56
72.79
33,321
-2.68(-3.54%)
Jun 16, 2023
76.23
76.23
75.27
75.46
90,096
-0.25(-0.33%)
Jun 15, 2023
75.32
75.81
74.99
75.71
178,630
-0.28(-0.37%)
May 08, 2023
76.42
76.42
75.85
75.99
154,567
+0.24(+0.32%)
May 05, 2023
75.47
75.93
75.10
75.75
7,179
+0.54(+0.71%)
May 04, 2023
74.87
75.41
74.87
75.21
18,953
+1.16(+1.56%)
May 03, 2023
73.97
74.35
73.86
74.06
75,279
-0.19(-0.26%)
May 02, 2023
74.91
75.02
73.80
74.25
53,593
-1.26(-1.67%)
May 01, 2023
75.45
76.04
75.40
75.51
220,059
-0.16(-0.21%)
Apr 28, 2023
75.33
75.83
75.08
75.67
34,610
+0.45(+0.60%)
Apr 27, 2023
74.54
75.32
74.42
75.22
16,773
+0.87(+1.17%)
Apr 26, 2023
74.95
75.00
74.16
74.35
41,956
+1.11(+1.51%)
Apr 25, 2023
73.92
73.92
73.09
73.24
44,054
-1.99(-2.64%)
Apr 24, 2023
75.54
75.56
74.95
75.23
37,565
-0.87(-1.14%)
Apr 21, 2023
76.11
76.29
75.55
76.10
519,153
-1.27(-1.64%)
Apr 20, 2023
77.67
78.02
77.11
77.38
17,876
-0.50(-0.64%)
Apr 19, 2023
77.83
78.12
77.52
77.87
26,154
-0.99(-1.25%)
Apr 18, 2023
79.17
79.28
78.70
78.86
13,040
-0.14(-0.18%)
Apr 17, 2023
78.83
79.07
78.53
79.00
30,071
+1.56(+2.01%)
Apr 14, 2023
77.85
78.13
77.32
77.44
20,066
-0.85(-1.09%)
Apr 13, 2023
77.91
78.29
77.91
78.29
11,176
+1.68(+2.20%)
Apr 12, 2023
78.05
78.05
76.58
76.61
33,933
-1.82(-2.32%)
Apr 11, 2023
78.92
79.03
78.43
78.43
35,898
+0.10(+0.12%)
Apr 10, 2023
78.01
78.54
77.97
78.33
11,333
-0.35(-0.45%)
Apr 06, 2023
77.89
78.82
77.89
78.69
10,737
+0.86(+1.11%)
Apr 05, 2023
78.42
78.42
77.43
77.83
11,137
-0.79(-1.01%)
Apr 04, 2023
78.29
78.73
78.20
78.62
22,656
-0.15(-0.19%)
Apr 03, 2023
79.09
79.14
78.68
78.77
104,947
+0.05(+0.06%)
Mar 31, 2023
79.08
79.20
78.62
78.72
331,387
-0.77(-0.96%)
Mar 30, 2023
79.00
79.62
78.98
79.49
13,129
+1.17(+1.49%)
Mar 29, 2023
78.13
78.60
77.66
78.32
66,512
-0.08(-0.10%)
Mar 28, 2023
77.61
78.40
77.47
78.40
32,406
+2.29(+3.00%)
Mar 27, 2023
76.07
76.38
75.78
76.11
26,886
-1.21(-1.56%)
Mar 24, 2023
77.01
77.33
76.82
77.32
32,711
-0.42(-0.54%)
Mar 23, 2023
77.87
78.66
77.16
77.74
53,891
+1.91(+2.52%)
Mar 22, 2023
75.99
76.82
75.76
75.83
67,713
+0.26(+0.34%)
Mar 21, 2023
75.40
75.81
75.19
75.57
170,429
+1.24(+1.67%)
Mar 20, 2023
74.06
74.98
73.86
74.32
23,984
-0.34(-0.46%)
Mar 17, 2023
75.27
75.28
74.49
74.67
148,059
-0.32(-0.42%)
Mar 16, 2023
73.76
75.18
73.76
74.98
177,946
+0.78(+1.06%)
Mar 15, 2023
74.07
74.28
73.38
74.20
51,316
-1.10(-1.46%)
Mar 14, 2023
74.72
75.31
74.56
75.30
195,652
+0.33(+0.43%)
Mar 13, 2023
74.27
75.32
74.21
74.97
126,209
+0.77(+1.03%)
Mar 10, 2023
73.99
74.71
73.93
74.21
34,568
+0.12(+0.17%)
Mar 09, 2023
75.41
75.41
74.00
74.08
39,587
-2.53(-3.31%)
Mar 08, 2023
76.61
76.90
76.52
76.62
31,022
-0.54(-0.69%)
Mar 07, 2023
78.12
78.12
77.09
77.16
90,874
-1.65(-2.10%)
Mar 06, 2023
79.28
79.62
78.74
78.81
39,123
-0.99(-1.25%)
Mar 03, 2023
79.52
79.95
79.46
79.81
39,857
+0.15(+0.19%)
Mar 02, 2023
78.37
79.82
78.37
79.65
36,962
+0.99(+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
.