S&P China SPDR (NY: GXC )

130.44 USD -1.90 (-1.44%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 80.06 80.41 79.20 79.26 388,424 -1.71(-2.11%)
Jan 29, 2015 80.83 81.04 80.03 80.97 123,944 +0.48(+0.60%)
Jan 28, 2015 81.80 81.80 80.38 80.49 223,094 -1.38(-1.69%)
Jan 27, 2015 81.45 82.14 81.37 81.87 272,501 -1.25(-1.50%)
Jan 26, 2015 82.79 83.29 82.79 83.12 122,515 +0.11(+0.13%)
Jan 23, 2015 82.89 83.26 82.80 83.01 228,258 -0.29(-0.35%)
Jan 22, 2015 82.31 83.35 81.98 83.30 323,557 +1.15(+1.40%)
Jan 21, 2015 81.09 82.15 80.75 82.15 159,948 +2.35(+2.94%)
Jan 20, 2015 79.57 79.99 79.41 79.80 128,509 -0.45(-0.56%)
Jan 16, 2015 79.47 80.29 79.07 80.25 156,676 -0.12(-0.15%)
Jan 15, 2015 81.50 81.50 80.35 80.37 113,307 +0.01(+0.01%)
Jan 14, 2015 80.27 80.81 79.92 80.36 129,957 -0.85(-1.04%)
Jan 13, 2015 81.72 81.93 80.41 81.21 119,066 +0.73(+0.91%)
Jan 12, 2015 81.28 81.28 80.27 80.48 100,282 -0.84(-1.03%)
Jan 09, 2015 82.00 82.07 81.22 81.32 204,651 -0.44(-0.54%)
Jan 08, 2015 81.72 82.01 81.51 81.76 306,138 +0.64(+0.79%)
Jan 07, 2015 80.50 81.25 80.27 81.12 1,212,309 +2.08(+2.63%)
Jan 06, 2015 79.65 79.89 78.54 79.04 228,892 -0.48(-0.60%)
Jan 05, 2015 80.17 80.32 79.37 79.52 173,808 -0.17(-0.21%)
Jan 02, 2015 80.44 80.44 79.44 79.69 92,060 +0.05(+0.06%)
Dec 31, 2014 80.07 79.64 79.64 79.64 64,400 +0.99(+1.26%)
Dec 30, 2014 78.70 78.94 78.53 78.65 111,655 -0.71(-0.89%)
Dec 29, 2014 79.79 79.88 79.36 79.36 91,327 -0.51(-0.64%)
Dec 26, 2014 79.80 80.41 79.80 79.87 80,791 +1.91(+2.45%)
Dec 24, 2014 78.00 77.96 77.96 77.96 20,800 -0.40(-0.51%)
Dec 23, 2014 78.84 78.84 78.14 78.36 55,594 -0.95(-1.20%)
Dec 22, 2014 78.92 79.42 78.92 79.31 70,727 +0.99(+1.26%)
Dec 19, 2014 77.61 78.48 77.48 78.32 355,890 -0.13(-0.17%)
Dec 18, 2014 78.28 78.71 78.01 78.45 123,687 +0.61(+0.78%)
Dec 17, 2014 76.76 78.52 76.45 77.84 452,008 +1.25(+1.63%)
Dec 16, 2014 76.22 77.85 75.91 76.59 327,068 -0.45(-0.58%)
Dec 15, 2014 77.63 77.73 76.42 77.04 86,062 -0.28(-0.36%)
Dec 12, 2014 77.77 78.06 77.18 77.32 63,287 -0.87(-1.11%)
Dec 11, 2014 78.06 78.94 78.06 78.19 235,681 +0.62(+0.80%)
Dec 10, 2014 78.62 78.75 77.53 77.57 101,228 -0.71(-0.91%)
Dec 09, 2014 78.26 78.33 77.63 78.28 136,798 -2.08(-2.59%)
Dec 08, 2014 81.19 81.24 80.14 80.36 116,044 -0.89(-1.10%)
Dec 05, 2014 80.92 81.36 80.68 81.25 96,761 +0.55(+0.68%)
Dec 04, 2014 81.02 81.06 80.50 80.70 257,233 +1.41(+1.78%)
Dec 03, 2014 79.01 79.56 78.91 79.29 75,060 -0.58(-0.73%)
Dec 02, 2014 79.51 79.97 79.49 79.87 81,802 +1.28(+1.63%)
Dec 01, 2014 78.86 78.87 78.19 78.59 109,560 -2.17(-2.69%)
Nov 28, 2014 80.94 81.29 80.54 80.76 78,685 -0.84(-1.03%)
Nov 26, 2014 81.02 81.60 81.60 81.60 52,400 +1.97(+2.47%)
Nov 25, 2014 80.37 80.44 79.58 79.63 102,205 -0.62(-0.77%)
Nov 24, 2014 80.47 80.66 80.03 80.25 159,149 -0.32(-0.40%)
Nov 21, 2014 80.12 80.96 80.12 80.57 246,791 +2.68(+3.44%)
Nov 20, 2014 77.72 78.01 77.39 77.89 138,264 -0.35(-0.45%)
Nov 19, 2014 78.18 78.36 77.81 78.24 594,171 -0.51(-0.65%)
Nov 18, 2014 78.71 78.85 78.52 78.75 68,323 -0.74(-0.93%)
Nov 17, 2014 79.56 79.71 79.36 79.49 215,721 -2.07(-2.54%)
Nov 14, 2014 80.81 81.56 80.81 81.56 144,750 +1.65(+2.06%)
Nov 13, 2014 80.22 80.22 79.56 79.91 199,506 +0.25(+0.31%)
Nov 12, 2014 79.65 79.93 79.41 79.66 847,175 +0.16(+0.20%)
Nov 11, 2014 79.30 79.50 79.03 79.50 130,989 +0.24(+0.30%)
Nov 10, 2014 79.42 79.53 79.18 79.26 101,775 +0.52(+0.66%)
Nov 07, 2014 78.42 78.84 78.35 78.74 23,392 -0.22(-0.28%)
Nov 06, 2014 79.05 79.25 78.63 78.96 109,471 -0.02(-0.03%)
Nov 05, 2014 79.29 79.35 78.91 78.98 63,226 -0.60(-0.75%)
Nov 04, 2014 79.37 79.67 79.06 79.58 50,972 +0.50(+0.63%)
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.