S&P China SPDR (NY: GXC )

130.16 USD -1.22 (-0.93%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 124.68 124.78 123.43 123.96 39,400 -2.01(-1.60%)
Oct 29, 2020 125.30 126.53 125.03 125.97 26,543 +2.48(+2.01%)
Oct 28, 2020 124.40 124.40 123.19 123.49 30,904 -2.19(-1.74%)
Oct 27, 2020 124.27 125.94 124.27 125.68 65,910 +1.81(+1.46%)
Oct 26, 2020 123.88 124.84 123.00 123.87 39,767 -1.25(-1.00%)
Oct 23, 2020 124.68 125.19 124.01 125.12 29,100 +0.05(+0.04%)
Oct 22, 2020 125.70 125.92 124.54 125.07 33,716 -0.28(-0.22%)
Oct 21, 2020 125.81 126.38 125.35 125.35 280,550 +0.08(+0.06%)
Oct 20, 2020 124.80 125.79 124.80 125.27 27,410 +1.46(+1.18%)
Oct 19, 2020 124.68 125.32 123.66 123.81 35,972 -0.91(-0.73%)
Oct 16, 2020 124.58 125.11 124.19 124.72 23,300 +1.49(+1.21%)
Oct 15, 2020 122.40 123.41 122.19 123.23 23,764 -0.98(-0.79%)
Oct 14, 2020 125.34 125.50 124.11 124.21 40,344 -1.24(-0.99%)
Oct 13, 2020 125.20 125.80 124.66 125.45 49,626 +0.05(+0.04%)
Oct 12, 2020 124.92 125.62 124.58 125.40 53,510 +2.51(+2.04%)
Oct 09, 2020 122.00 123.06 121.97 122.89 35,500 +0.84(+0.69%)
Oct 08, 2020 121.59 122.26 121.50 122.05 24,632 +0.59(+0.48%)
Oct 07, 2020 121.36 121.72 120.86 121.46 21,617 +1.32(+1.10%)
Oct 06, 2020 119.95 121.12 119.89 120.14 26,126 +0.75(+0.63%)
Oct 05, 2020 118.70 119.39 118.65 119.39 538,388 +0.88(+0.74%)
Oct 02, 2020 118.15 119.41 118.15 118.51 22,600 -1.50(-1.25%)
Oct 01, 2020 120.08 120.08 119.32 120.01 21,339 +1.19(+1.00%)
Sep 30, 2020 117.50 118.99 117.50 118.82 27,522 +2.60(+2.24%)
Sep 29, 2020 116.10 116.45 115.93 116.22 16,667 -0.04(-0.03%)
Sep 28, 2020 116.18 116.39 115.76 116.26 17,087 +1.40(+1.22%)
Sep 25, 2020 114.12 114.89 113.53 114.86 25,300 -0.54(-0.47%)
Sep 24, 2020 114.98 115.89 114.42 115.40 22,693 -1.23(-1.05%)
Sep 23, 2020 117.43 117.61 116.47 116.63 45,226 -0.99(-0.84%)
Sep 22, 2020 118.03 118.03 116.71 117.62 43,071 -0.58(-0.49%)
Sep 21, 2020 117.05 118.37 116.30 118.20 59,230 -0.63(-0.53%)
Sep 18, 2020 119.68 119.68 118.50 118.83 69,600 -0.23(-0.19%)
Sep 17, 2020 118.25 119.49 117.94 119.06 139,689 -0.49(-0.41%)
Sep 16, 2020 120.25 120.41 119.49 119.55 60,163 -0.31(-0.26%)
Sep 15, 2020 120.27 120.27 119.62 119.86 56,699 +1.49(+1.26%)
Sep 14, 2020 118.35 118.65 118.04 118.37 28,422 +1.56(+1.34%)
Sep 11, 2020 117.18 117.65 116.27 116.81 15,900 +1.44(+1.25%)
Sep 10, 2020 117.36 117.57 115.27 115.37 76,990 -2.43(-2.06%)
Sep 09, 2020 117.21 118.01 116.87 117.80 446,117 +1.24(+1.06%)
Sep 08, 2020 116.52 117.51 116.03 116.56 69,339 -3.21(-2.68%)
Sep 04, 2020 120.15 120.77 117.89 119.77 544,700 -0.69(-0.57%)
Sep 03, 2020 121.94 121.94 119.57 120.46 45,879 -3.31(-2.67%)
Sep 02, 2020 124.38 124.38 122.67 123.77 52,246 -0.33(-0.27%)
Sep 01, 2020 122.69 124.12 122.42 124.10 64,421 +2.48(+2.04%)
Aug 31, 2020 122.12 122.12 120.92 121.62 30,627 -2.20(-1.78%)
Aug 28, 2020 123.15 123.96 122.64 123.82 58,000 +1.51(+1.23%)
Aug 27, 2020 123.62 123.62 121.90 122.31 28,646 -0.69(-0.56%)
Aug 26, 2020 122.61 123.12 122.21 123.00 25,648 +0.10(+0.08%)
Aug 25, 2020 121.46 122.95 121.17 122.90 69,528 +1.71(+1.41%)
Aug 24, 2020 121.61 121.88 120.89 121.19 35,348 +1.43(+1.19%)
Aug 21, 2020 118.25 119.82 118.21 119.76 46,100 +1.14(+0.96%)
Aug 20, 2020 117.40 118.62 117.36 118.62 10,854 +0.36(+0.30%)
Aug 19, 2020 118.96 118.96 118.01 118.26 32,373 -1.17(-0.98%)
Aug 18, 2020 119.33 119.85 118.87 119.43 52,979 +0.43(+0.36%)
Aug 17, 2020 118.02 119.19 117.57 119.00 339,029 +2.44(+2.09%)
Aug 14, 2020 116.70 116.74 116.17 116.56 45,300 +0.08(+0.07%)
Aug 13, 2020 116.98 116.98 116.16 116.48 29,144 -1.02(-0.86%)
Aug 12, 2020 116.50 117.66 116.27 117.50 331,256 +1.76(+1.52%)
Aug 11, 2020 116.73 116.87 115.59 115.74 47,092 -0.39(-0.34%)
Aug 10, 2020 116.31 116.46 115.39 116.13 50,600 -0.37(-0.32%)
Aug 07, 2020 117.14 117.57 115.72 116.50 49,500 -3.88(-3.22%)
Aug 06, 2020 119.83 120.46 119.11 120.38 62,592 +0.37(+0.31%)
Aug 05, 2020 119.98 120.42 119.92 120.01 43,048 +0.95(+0.80%)
Aug 04, 2020 118.13 119.19 117.92 119.06 343,154 +1.75(+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.