S&P China SPDR (NY: GXC )

130.55 USD +0.35 (+0.27%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 94.79 95.73 94.79 95.67 3,540,577 +1.11(+1.17%)
Jan 30, 2019 93.15 94.67 92.92 94.56 1,826,320 +2.21(+2.39%)
Jan 29, 2019 92.62 92.78 92.24 92.35 32,734 -0.05(-0.05%)
Jan 28, 2019 91.86 92.49 91.56 92.40 60,206 -0.76(-0.82%)
Jan 25, 2019 92.79 93.48 92.55 93.16 907,500 +1.71(+1.87%)
Jan 24, 2019 90.59 91.56 90.59 91.45 96,676 +1.19(+1.32%)
Jan 23, 2019 90.73 90.73 89.71 90.26 66,155 +0.59(+0.66%)
Jan 22, 2019 90.55 90.65 88.97 89.67 71,745 -2.41(-2.62%)
Jan 18, 2019 91.62 92.40 91.34 92.08 257,500 +1.18(+1.30%)
Jan 17, 2019 89.78 91.41 89.62 90.90 158,763 +0.43(+0.48%)
Jan 16, 2019 89.81 90.80 89.81 90.47 63,390 +1.49(+1.67%)
Jan 15, 2019 88.70 89.54 88.70 88.98 160,467 +0.93(+1.06%)
Jan 14, 2019 87.60 88.29 87.31 88.05 245,768 -0.98(-1.10%)
Jan 11, 2019 88.53 89.05 88.31 89.03 394,600 -0.24(-0.27%)
Jan 10, 2019 88.17 89.35 88.11 89.27 49,444 +0.70(+0.79%)
Jan 09, 2019 87.82 89.29 87.82 88.57 83,692 +1.89(+2.18%)
Jan 08, 2019 86.58 86.96 85.90 86.68 25,190 +0.51(+0.59%)
Jan 07, 2019 85.39 86.41 85.20 86.17 99,446 +0.82(+0.96%)
Jan 04, 2019 84.00 85.93 84.00 85.35 41,900 +3.26(+3.97%)
Jan 03, 2019 83.25 83.25 82.00 82.09 66,354 -2.22(-2.63%)
Jan 02, 2019 83.32 84.36 83.03 84.31 67,784 -0.50(-0.59%)
Dec 31, 2018 86.24 86.24 84.62 84.81 60,400 -0.19(-0.22%)
Dec 28, 2018 85.21 85.72 84.71 85.00 67,600 +0.27(+0.32%)
Dec 27, 2018 83.66 84.86 83.17 84.73 300,236 -0.43(-0.50%)
Dec 26, 2018 83.84 85.20 82.50 85.16 73,778 +2.01(+2.42%)
Dec 24, 2018 84.05 84.44 83.07 83.15 62,400 -1.93(-2.27%)
Dec 21, 2018 86.02 86.52 84.58 85.08 88,600 -0.60(-0.70%)
Dec 20, 2018 86.93 86.93 85.07 85.68 54,602 -0.21(-0.24%)
Dec 19, 2018 87.50 88.08 85.02 85.89 117,708 -1.76(-2.01%)
Dec 18, 2018 88.14 88.41 87.27 87.65 49,591 -0.27(-0.31%)
Dec 17, 2018 88.92 89.39 87.57 87.92 127,343 -1.80(-2.01%)
Dec 14, 2018 89.49 90.32 89.33 89.72 286,300 -1.18(-1.30%)
Dec 13, 2018 91.31 91.66 90.90 90.90 42,844 +0.31(+0.34%)
Dec 12, 2018 91.27 91.94 90.52 90.59 442,017 +0.85(+0.95%)
Dec 11, 2018 90.58 90.62 89.02 89.74 136,744 +0.48(+0.54%)
Dec 10, 2018 89.00 89.55 87.66 89.26 89,366 -0.46(-0.51%)
Dec 07, 2018 91.27 91.82 89.38 89.72 77,200 -1.60(-1.75%)
Dec 06, 2018 90.00 91.41 89.40 91.32 126,103 -1.66(-1.79%)
Dec 04, 2018 95.31 95.31 92.63 92.98 58,400 -1.97(-2.07%)
Dec 03, 2018 95.66 95.90 94.56 94.95 174,082 +1.91(+2.05%)
Nov 30, 2018 91.94 93.09 91.58 93.04 68,700 +1.42(+1.55%)
Nov 29, 2018 92.02 92.23 91.06 91.62 93,068 -1.80(-1.93%)
Nov 28, 2018 92.00 93.46 91.39 93.42 98,078 +2.27(+2.49%)
Nov 27, 2018 90.08 91.15 89.92 91.15 268,303 +0.37(+0.41%)
Nov 26, 2018 90.33 90.88 90.17 90.78 52,837 +2.03(+2.29%)
Nov 23, 2018 88.54 89.27 88.48 88.75 47,000 -0.86(-0.96%)
Nov 21, 2018 89.61 89.61 89.61 0 +2.02(+2.31%)
Nov 20, 2018 87.60 88.33 87.10 87.59 137,519 -1.73(-1.94%)
Nov 19, 2018 90.37 90.62 89.03 89.32 80,117 -1.88(-2.06%)
Nov 16, 2018 90.55 91.78 90.21 91.20 76,100 -0.03(-0.03%)
Nov 15, 2018 89.46 91.69 89.46 91.23 77,286 +1.97(+2.21%)
Nov 14, 2018 89.62 89.93 88.44 89.26 100,492 +0.90(+1.02%)
Nov 13, 2018 87.88 89.47 87.77 88.36 57,142 +2.04(+2.36%)
Nov 12, 2018 87.30 87.30 85.93 86.32 21,494 -1.13(-1.29%)
Nov 09, 2018 87.82 87.91 86.75 87.45 64,200 -2.37(-2.64%)
Nov 08, 2018 90.88 91.08 89.28 89.82 58,058 -2.72(-2.94%)
Nov 07, 2018 91.65 92.61 91.15 92.54 85,473 +2.13(+2.36%)
Nov 06, 2018 89.93 90.84 89.89 90.41 30,955 +0.16(+0.18%)
Nov 05, 2018 90.26 90.56 89.81 90.25 61,693 -0.28(-0.31%)
Nov 02, 2018 92.19 92.49 89.63 90.53 74,100 +0.05(+0.06%)
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.