S&P China SPDR (NY: GXC )

144.19 USD -3.10 (-2.10%)
Streaming Delayed Price Updated: 3:18 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 98.26 98.26 98.26 0 +0.28(+0.29%)
Aug 30, 2018 99.21 99.28 97.77 97.98 49,043 -3.12(-3.09%)
Aug 29, 2018 100.05 101.11 99.93 101.10 51,077 +0.74(+0.74%)
Aug 28, 2018 101.13 101.16 100.03 100.36 40,192 -0.59(-0.58%)
Aug 27, 2018 100.43 101.47 100.43 100.95 41,623 +2.09(+2.11%)
Aug 24, 2018 98.42 98.86 98.40 98.86 35,400 +1.30(+1.33%)
Aug 23, 2018 99.28 99.59 97.38 97.56 52,430 -1.68(-1.69%)
Aug 22, 2018 99.01 99.34 98.87 99.24 20,307 +0.53(+0.54%)
Aug 21, 2018 98.15 98.86 98.15 98.71 93,595 +1.69(+1.74%)
Aug 20, 2018 96.58 97.08 96.39 97.02 51,130 +0.79(+0.82%)
Aug 17, 2018 94.52 96.61 94.00 96.23 42,000 +1.13(+1.19%)
Aug 16, 2018 94.93 95.92 94.93 95.10 58,369 +1.04(+1.11%)
Aug 15, 2018 93.38 94.13 92.76 94.06 82,319 -3.61(-3.70%)
Aug 14, 2018 97.78 98.03 97.20 97.67 96,613 -1.19(-1.20%)
Aug 13, 2018 99.75 99.80 98.73 98.86 66,179 -1.69(-1.68%)
Aug 10, 2018 100.08 100.69 99.90 100.55 22,600 -0.78(-0.77%)
Aug 09, 2018 101.57 102.06 101.17 101.33 22,704 +1.13(+1.13%)
Aug 08, 2018 100.37 100.56 99.66 100.20 40,918 -0.63(-0.62%)
Aug 07, 2018 100.72 101.21 100.64 100.83 39,029 +1.80(+1.82%)
Aug 06, 2018 98.94 99.24 98.56 99.03 266,441 -0.71(-0.71%)
Aug 03, 2018 99.69 100.07 99.57 99.74 61,200 -0.25(-0.25%)
Aug 02, 2018 99.19 100.18 98.51 99.99 289,622 -1.37(-1.35%)
Aug 01, 2018 101.46 102.04 101.04 101.36 52,414 -1.80(-1.74%)
Jul 31, 2018 102.51 103.57 102.11 103.16 30,549 +0.34(+0.33%)
Jul 30, 2018 103.74 103.93 102.40 102.82 27,539 -1.11(-1.07%)
Jul 27, 2018 104.75 105.01 103.38 103.93 24,500 -0.49(-0.47%)
Jul 26, 2018 104.39 104.90 104.22 104.42 40,429 -1.88(-1.77%)
Jul 25, 2018 104.95 106.62 104.73 106.30 95,880 +1.71(+1.63%)
Jul 24, 2018 104.77 105.45 104.30 104.59 58,198 +2.03(+1.98%)
Jul 23, 2018 102.42 102.56 102.09 102.56 20,156 -0.38(-0.37%)
Jul 20, 2018 102.50 103.08 102.44 102.94 50,524 +1.12(+1.10%)
Jul 19, 2018 102.29 102.40 101.58 101.82 55,899 -1.84(-1.78%)
Jul 18, 2018 103.27 103.66 102.90 103.66 45,423 -0.27(-0.26%)
Jul 17, 2018 102.82 104.04 102.79 103.93 33,958 +0.10(+0.10%)
Jul 16, 2018 103.82 104.15 103.64 103.83 26,757 -0.79(-0.76%)
Jul 13, 2018 104.49 104.77 104.00 104.62 27,266 -0.05(-0.05%)
Jul 12, 2018 104.26 104.78 104.01 104.67 32,218 +1.84(+1.79%)
Jul 11, 2018 102.76 103.42 102.61 102.83 45,598 -1.70(-1.63%)
Jul 10, 2018 104.72 105.24 103.90 104.53 49,207 -1.25(-1.18%)
Jul 09, 2018 105.17 105.89 104.93 105.78 34,486 +2.10(+2.03%)
Jul 06, 2018 102.18 103.90 101.94 103.68 53,018 +1.41(+1.38%)
Jul 05, 2018 103.00 103.00 101.46 102.27 46,857 -0.69(-0.67%)
Jul 03, 2018 102.96 102.96 102.96 0 -0.20(-0.19%)
Jul 02, 2018 102.86 103.09 102.05 103.16 61,782 -1.62(-1.55%)
Jun 29, 2018 105.29 104.51 104.78 56,088 +1.56(+1.51%)
Jun 28, 2018 101.99 103.33 101.62 103.22 58,710 +0.94(+0.92%)
Jun 27, 2018 104.81 105.19 102.00 102.28 129,753 -3.25(-3.08%)
Jun 26, 2018 105.86 106.18 105.07 105.53 47,072 -0.29(-0.27%)
Jun 25, 2018 107.09 107.09 104.84 105.82 61,923 -3.03(-2.78%)
Jun 22, 2018 109.45 109.45 108.65 108.85 34,456 +1.03(+0.96%)
Jun 21, 2018 109.33 109.33 107.82 107.82 35,859 -2.25(-2.04%)
Jun 20, 2018 110.19 110.29 109.62 110.07 43,878 -0.09(-0.08%)
Jun 19, 2018 109.71 110.16 108.72 110.16 47,947 -2.05(-1.83%)
Jun 18, 2018 111.73 112.21 111.38 112.21 37,949 -1.16(-1.02%)
Jun 15, 2018 113.37 112.23 113.37 60,646 -1.25(-1.09%)
Jun 14, 2018 114.69 114.82 114.44 114.62 21,621 +0.17(+0.15%)
Jun 13, 2018 115.72 115.72 114.20 114.45 69,642 -1.38(-1.19%)
Jun 12, 2018 115.59 115.96 115.18 115.83 67,788 +0.43(+0.37%)
Jun 11, 2018 115.48 115.54 115.04 115.40 44,014 -0.03(-0.03%)
Jun 08, 2018 114.51 115.57 114.49 115.43 56,088 -0.26(-0.22%)
Jun 07, 2018 117.00 117.00 115.06 115.69 38,879 -1.13(-0.97%)
Jun 06, 2018 116.82 116.82 29,566 +1.37(+1.19%)
Jun 05, 2018 115.34 115.70 114.86 115.45 53,506 +0.37(+0.32%)
Jun 04, 2018 114.32 115.31 114.32 115.08 41,834 +1.62(+1.43%)
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.