S&P China SPDR (NY: GXC )

129.13 USD +1.02 (+0.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 105.31 105.80 105.28 105.76 42,546 +0.99(+0.94%)
Oct 30, 2017 105.60 104.33 104.77 52,795 -0.83(-0.79%)
Oct 27, 2017 104.98 105.67 104.47 105.60 51,248 +1.00(+0.96%)
Oct 26, 2017 105.08 105.25 104.59 104.60 132,919 -0.25(-0.24%)
Oct 25, 2017 105.88 106.13 104.12 104.85 58,101 -0.40(-0.38%)
Oct 24, 2017 105.34 105.82 105.02 105.25 75,282 -0.07(-0.07%)
Oct 23, 2017 105.99 105.99 105.22 105.32 67,714 -0.77(-0.73%)
Oct 20, 2017 106.17 106.48 106.05 106.09 43,556 +0.72(+0.68%)
Oct 19, 2017 105.30 105.76 104.61 105.37 52,956 -1.85(-1.73%)
Oct 18, 2017 106.91 107.50 106.64 107.22 36,944 +0.93(+0.87%)
Oct 17, 2017 106.89 106.90 106.29 106.29 55,557 -0.96(-0.90%)
Oct 16, 2017 107.07 107.28 106.87 107.25 46,431 +0.62(+0.58%)
Oct 13, 2017 106.59 107.00 106.56 106.63 132,656 +0.64(+0.60%)
Oct 12, 2017 106.40 106.41 105.86 105.99 68,309 -0.55(-0.52%)
Oct 11, 2017 106.00 106.56 105.96 106.54 72,406 -0.46(-0.43%)
Oct 10, 2017 106.36 107.00 106.36 107.00 117,645 +1.06(+1.00%)
Oct 09, 2017 105.70 106.15 105.52 105.94 27,890 +0.01(+0.01%)
Oct 06, 2017 105.63 105.97 105.36 105.93 42,271 -0.59(-0.55%)
Oct 05, 2017 105.50 106.58 105.50 106.52 80,276 +1.17(+1.11%)
Oct 04, 2017 105.35 105.82 105.10 105.35 36,390 -0.03(-0.03%)
Oct 03, 2017 104.73 105.40 104.50 105.38 103,687 +2.41(+2.34%)
Oct 02, 2017 102.97 103.41 102.89 102.97 38,277 +0.46(+0.45%)
Sep 29, 2017 101.52 102.66 101.26 102.51 51,909 +1.46(+1.44%)
Sep 28, 2017 100.65 101.16 100.57 101.05 32,898 -0.59(-0.58%)
Sep 27, 2017 101.48 101.83 101.01 101.64 30,187 +0.88(+0.87%)
Sep 26, 2017 101.22 101.48 100.62 100.76 32,527 +0.30(+0.30%)
Sep 25, 2017 101.78 101.78 99.89 100.46 79,407 -3.24(-3.12%)
Sep 22, 2017 103.58 104.27 103.48 103.70 21,055 -0.80(-0.77%)
Sep 21, 2017 104.89 104.89 104.19 104.50 21,782 -0.10(-0.10%)
Sep 20, 2017 104.81 105.09 103.52 104.60 29,425 +0.18(+0.17%)
Sep 19, 2017 104.32 104.49 104.04 104.42 26,557 +0.04(+0.04%)
Sep 18, 2017 104.07 104.44 103.99 104.38 45,816 +1.18(+1.14%)
Sep 15, 2017 102.72 103.39 102.60 103.20 94,059 +0.55(+0.54%)
Sep 14, 2017 102.42 102.88 102.16 102.65 37,654 -0.10(-0.10%)
Sep 13, 2017 102.35 102.89 102.35 102.75 41,598 +0.34(+0.33%)
Sep 12, 2017 102.23 102.54 102.15 102.41 87,590 +0.24(+0.23%)
Sep 11, 2017 101.38 102.19 101.38 102.17 38,393 +1.87(+1.86%)
Sep 08, 2017 100.81 100.85 100.18 100.30 38,900 -0.53(-0.53%)
Sep 07, 2017 100.35 100.83 100.33 100.83 53,805 +0.78(+0.78%)
Sep 06, 2017 100.17 100.40 99.82 100.05 54,886 +0.44(+0.44%)
Sep 05, 2017 100.02 100.47 99.22 99.61 182,855 -1.28(-1.27%)
Sep 01, 2017 100.83 101.11 100.56 100.89 78,613 +0.24(+0.24%)
Aug 31, 2017 100.45 100.82 100.39 100.65 123,679 +0.32(+0.32%)
Aug 30, 2017 99.67 100.45 99.67 100.33 20,401 +0.83(+0.83%)
Aug 29, 2017 98.63 99.62 98.20 99.50 91,060 +0.02(+0.02%)
Aug 28, 2017 100.25 100.36 99.32 99.48 82,354 -0.71(-0.71%)
Aug 25, 2017 100.83 100.83 100.15 100.19 34,976 +0.47(+0.47%)
Aug 24, 2017 99.96 100.00 99.42 99.72 79,085 +0.04(+0.04%)
Aug 23, 2017 98.92 99.75 98.92 99.68 56,536 +0.45(+0.45%)
Aug 22, 2017 98.48 99.26 98.48 99.23 47,667 +1.43(+1.46%)
Aug 21, 2017 97.45 97.89 97.36 97.80 25,842 +1.14(+1.18%)
Aug 18, 2017 96.66 97.15 96.03 96.66 75,898 +0.38(+0.39%)
Aug 17, 2017 97.28 97.61 96.13 96.28 91,543 -1.46(-1.49%)
Aug 16, 2017 97.80 98.03 97.57 97.74 107,682 +1.51(+1.57%)
Aug 15, 2017 96.34 96.38 95.92 96.23 60,428 -0.27(-0.28%)
Aug 14, 2017 96.33 96.65 96.19 96.50 21,352 +1.29(+1.35%)
Aug 11, 2017 95.14 95.45 94.56 95.21 142,215 -0.33(-0.35%)
Aug 10, 2017 97.61 97.61 95.49 95.54 148,461 -3.20(-3.24%)
Aug 09, 2017 98.52 98.74 98.03 98.74 94,289 -0.26(-0.26%)
Aug 08, 2017 98.86 99.60 98.83 99.00 45,588 +0.70(+0.71%)
Aug 07, 2017 97.61 98.30 97.52 98.30 35,149 +1.10(+1.13%)
Aug 04, 2017 96.94 97.20 96.76 97.20 60,547 +0.43(+0.44%)
Aug 03, 2017 96.57 96.89 96.20 96.77 35,026 -0.05(-0.05%)
Aug 02, 2017 97.37 97.46 96.22 96.82 61,707 -0.53(-0.54%)
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.