S&P China SPDR (NY: GXC )

136.18 USD -4.18 (-2.98%)
Streaming Delayed Price Updated: 2:39 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 90.70 90.73 90.01 90.46 53,200 +0.06(+0.07%)
Aug 29, 2019 90.23 90.60 90.01 90.40 70,736 +0.98(+1.10%)
Aug 28, 2019 88.69 89.48 88.61 89.42 47,161 +0.10(+0.11%)
Aug 27, 2019 89.74 90.08 89.31 89.32 146,213 +0.44(+0.50%)
Aug 26, 2019 89.18 89.45 88.74 88.88 64,545 +0.85(+0.97%)
Aug 23, 2019 89.36 90.32 87.81 88.03 82,800 -2.09(-2.32%)
Aug 22, 2019 90.42 90.65 89.62 90.12 51,895 -0.83(-0.91%)
Aug 21, 2019 91.44 91.44 90.88 90.95 68,323 +0.42(+0.46%)
Aug 20, 2019 90.62 90.92 90.48 90.53 47,872 -0.10(-0.11%)
Aug 19, 2019 90.90 91.13 90.37 90.63 74,122 +1.73(+1.95%)
Aug 16, 2019 87.90 89.03 87.90 88.90 115,500 +1.76(+2.02%)
Aug 15, 2019 87.60 87.84 86.81 87.14 107,839 +1.01(+1.17%)
Aug 14, 2019 86.51 86.64 85.89 86.13 155,976 -2.48(-2.80%)
Aug 13, 2019 86.57 89.53 86.47 88.61 108,342 +1.66(+1.91%)
Aug 12, 2019 86.59 87.15 86.39 86.95 332,795 -0.87(-0.99%)
Aug 09, 2019 88.09 88.44 87.45 87.82 35,000 -1.11(-1.25%)
Aug 08, 2019 88.62 89.04 88.26 88.93 336,675 +0.96(+1.09%)
Aug 07, 2019 86.65 87.97 86.43 87.97 59,550 +0.76(+0.87%)
Aug 06, 2019 87.54 88.00 86.83 87.21 127,791 +0.82(+0.95%)
Aug 05, 2019 87.64 87.64 85.69 86.39 214,512 -3.82(-4.23%)
Aug 02, 2019 90.77 91.00 90.03 90.21 200,800 -0.92(-1.01%)
Aug 01, 2019 94.51 94.82 90.96 91.13 612,607 -2.85(-3.03%)
Jul 31, 2019 94.76 94.76 92.80 93.98 58,338 -1.11(-1.17%)
Jul 30, 2019 94.96 95.15 94.54 95.09 385,039 -0.54(-0.56%)
Jul 29, 2019 95.80 96.10 95.32 95.63 37,695 -0.50(-0.52%)
Jul 26, 2019 96.25 96.25 95.90 96.13 38,600 +0.07(+0.07%)
Jul 25, 2019 96.77 96.96 95.85 96.06 259,934 -0.55(-0.57%)
Jul 24, 2019 96.15 96.72 96.15 96.61 23,425 +0.39(+0.41%)
Jul 23, 2019 95.72 96.22 95.49 96.22 22,683 +1.12(+1.18%)
Jul 22, 2019 95.30 95.74 94.98 95.10 33,378 -0.51(-0.53%)
Jul 19, 2019 96.16 96.22 95.53 95.61 38,200 +0.24(+0.25%)
Jul 18, 2019 95.17 95.47 94.82 95.37 247,218 +0.00(+0.00%)
Jul 17, 2019 95.70 95.82 95.33 95.37 20,149 -0.23(-0.24%)
Jul 16, 2019 95.75 95.99 95.46 95.60 36,242 +0.16(+0.17%)
Jul 15, 2019 95.31 95.65 95.22 95.44 43,073 +0.74(+0.78%)
Jul 12, 2019 94.74 94.88 94.58 94.70 28,600 +0.18(+0.19%)
Jul 11, 2019 94.99 95.19 94.18 94.52 76,046 -0.26(-0.27%)
Jul 10, 2019 95.49 95.72 94.78 94.78 25,531 +0.12(+0.13%)
Jul 09, 2019 93.85 94.74 93.85 94.66 28,735 -0.28(-0.29%)
Jul 08, 2019 94.99 95.31 94.71 94.94 64,440 -1.16(-1.21%)
Jul 05, 2019 96.23 96.23 95.80 96.10 55,900 -1.01(-1.04%)
Jul 03, 2019 97.00 97.14 96.78 97.11 40,900 -0.40(-0.41%)
Jul 02, 2019 97.48 97.69 97.20 97.51 61,910 -0.03(-0.03%)
Jul 01, 2019 98.29 98.49 97.15 97.54 409,898 +1.95(+2.04%)
Jun 28, 2019 95.61 95.61 95.32 95.59 106,500 -0.15(-0.16%)
Jun 27, 2019 95.40 95.76 95.21 95.74 50,672 +0.96(+1.01%)
Jun 26, 2019 94.47 95.02 94.47 94.78 99,295 +1.39(+1.49%)
Jun 25, 2019 94.02 94.02 93.23 93.39 41,048 -1.44(-1.52%)
Jun 24, 2019 94.91 95.08 94.61 94.83 21,752 -0.71(-0.74%)
Jun 21, 2019 95.63 96.03 95.47 95.54 69,000 -0.60(-0.62%)
Jun 20, 2019 96.58 96.58 95.60 96.14 44,991 +1.48(+1.56%)
Jun 19, 2019 94.29 95.00 93.89 94.66 69,158 +0.67(+0.71%)
Jun 18, 2019 92.31 94.32 92.31 93.99 105,491 +2.93(+3.22%)
Jun 17, 2019 90.87 91.38 90.83 91.06 30,965 +0.49(+0.54%)
Jun 14, 2019 90.93 91.29 90.50 90.57 79,500 -1.05(-1.15%)
Jun 13, 2019 92.02 92.02 91.28 91.62 75,346 +0.27(+0.30%)
Jun 12, 2019 91.74 91.74 91.02 91.35 34,511 -1.81(-1.94%)
Jun 11, 2019 92.88 93.61 92.84 93.16 697,675 +1.37(+1.49%)
Jun 10, 2019 91.75 92.43 91.44 91.79 35,868 +1.41(+1.56%)
Jun 07, 2019 90.04 91.12 89.92 90.38 116,500 +1.14(+1.28%)
Jun 06, 2019 89.07 89.44 88.86 89.24 88,303 +0.01(+0.01%)
Jun 05, 2019 90.05 90.05 88.59 89.23 281,754 -0.83(-0.92%)
Jun 04, 2019 89.23 90.06 89.05 90.06 372,656 +0.15(+0.17%)
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.