S&P China SPDR (NY: GXC )

130.06 USD -0.45 (-0.34%)
Official Closing Price Updated: 6:30 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 105.33 105.36 104.54 104.92 40,541 -0.08(-0.08%)
Jun 29, 2020 104.74 105.14 104.12 105.00 14,354 +0.00(+0.00%)
Jun 26, 2020 105.65 105.80 104.42 105.00 19,700 -0.61(-0.58%)
Jun 25, 2020 105.18 105.64 104.90 105.61 43,843 -0.27(-0.26%)
Jun 24, 2020 106.39 106.77 105.02 105.88 63,419 -1.04(-0.97%)
Jun 23, 2020 106.90 107.41 106.82 106.92 21,216 +1.23(+1.16%)
Jun 22, 2020 104.94 105.69 104.71 105.69 26,992 +0.87(+0.83%)
Jun 19, 2020 106.33 106.34 104.53 104.82 181,900 -0.15(-0.14%)
Jun 18, 2020 104.63 105.37 104.63 104.97 140,949 +0.54(+0.52%)
Jun 17, 2020 104.17 104.74 103.81 104.43 49,663 +1.02(+0.99%)
Jun 16, 2020 104.87 104.94 102.96 103.41 58,845 +1.17(+1.14%)
Jun 15, 2020 100.99 102.72 100.75 102.24 20,053 -0.42(-0.41%)
Jun 12, 2020 103.02 103.07 101.45 102.66 30,300 +1.53(+1.51%)
Jun 11, 2020 102.30 102.90 100.85 101.13 38,276 -3.60(-3.44%)
Jun 10, 2020 104.19 105.16 103.85 104.73 98,405 +1.15(+1.11%)
Jun 09, 2020 102.75 103.67 102.67 103.58 184,301 -0.03(-0.03%)
Jun 08, 2020 103.25 103.72 102.70 103.61 20,665 -0.36(-0.35%)
Jun 05, 2020 103.68 104.30 103.59 103.97 38,800 +2.06(+2.02%)
Jun 04, 2020 102.13 102.65 101.52 101.91 22,855 -1.25(-1.21%)
Jun 03, 2020 102.41 103.31 102.22 103.16 46,391 +1.44(+1.42%)
Jun 02, 2020 100.57 101.99 100.51 101.72 79,914 +1.91(+1.91%)
Jun 01, 2020 98.64 99.86 98.61 99.81 57,463 +1.89(+1.93%)
May 29, 2020 96.39 97.92 95.78 97.92 82,200 +2.68(+2.81%)
May 28, 2020 96.09 96.41 95.11 95.24 84,744 -0.57(-0.59%)
May 27, 2020 96.68 96.68 95.11 95.81 99,687 -0.93(-0.96%)
May 26, 2020 97.58 97.94 96.54 96.74 92,594 +1.83(+1.93%)
May 22, 2020 95.75 95.86 94.60 94.91 165,200 -3.15(-3.21%)
May 21, 2020 98.29 98.69 97.67 98.06 58,216 -2.55(-2.53%)
May 20, 2020 101.35 101.61 99.80 100.61 57,643 +0.89(+0.89%)
May 19, 2020 100.16 100.75 99.66 99.72 25,757 -0.58(-0.58%)
May 18, 2020 99.08 100.55 98.54 100.30 31,201 +3.73(+3.86%)
May 15, 2020 95.97 96.78 95.97 96.57 45,000 -1.00(-1.02%)
May 14, 2020 95.97 97.62 95.59 97.57 36,151 -0.07(-0.07%)
May 13, 2020 98.64 98.91 97.00 97.64 29,882 +0.32(+0.33%)
May 12, 2020 98.31 98.88 97.27 97.32 43,070 -0.61(-0.62%)
May 11, 2020 97.56 98.22 97.56 97.93 24,688 +0.25(+0.26%)
May 08, 2020 96.96 97.85 96.96 97.68 29,600 +2.26(+2.37%)
May 07, 2020 95.61 95.69 95.17 95.42 75,582 +0.72(+0.76%)
May 06, 2020 95.14 95.45 94.61 94.70 69,104 +0.84(+0.89%)
May 05, 2020 93.73 94.34 93.33 93.86 114,006 +1.28(+1.38%)
May 04, 2020 92.23 92.79 91.75 92.58 309,258 +0.74(+0.81%)
May 01, 2020 93.49 93.79 91.70 91.84 410,000 -3.92(-4.09%)
Apr 30, 2020 97.44 97.65 95.04 95.76 54,494 -1.78(-1.82%)
Apr 29, 2020 97.34 97.90 97.18 97.54 41,836 +1.45(+1.51%)
Apr 28, 2020 97.61 97.95 96.05 96.09 57,376 -0.35(-0.36%)
Apr 27, 2020 96.06 96.44 95.93 96.44 64,842 +1.47(+1.55%)
Apr 24, 2020 95.37 95.37 94.60 94.97 59,200 +0.13(+0.14%)
Apr 23, 2020 96.32 96.32 94.77 94.84 82,802 -0.83(-0.87%)
Apr 22, 2020 95.85 96.44 95.49 95.67 25,900 +2.09(+2.23%)
Apr 21, 2020 94.03 94.37 93.39 93.58 50,838 -2.34(-2.44%)
Apr 20, 2020 95.40 96.80 95.40 95.92 45,709 -0.14(-0.15%)
Apr 17, 2020 96.43 96.86 95.37 96.06 77,300 +0.93(+0.98%)
Apr 16, 2020 94.99 95.29 94.48 95.13 67,300 +1.21(+1.29%)
Apr 15, 2020 93.73 94.34 93.36 93.92 23,640 -1.36(-1.43%)
Apr 14, 2020 95.09 95.68 95.04 95.28 56,788 +2.04(+2.19%)
Apr 13, 2020 93.05 93.54 92.34 93.24 68,260 +0.03(+0.03%)
Apr 09, 2020 93.86 94.56 93.09 93.21 120,800 -0.24(-0.26%)
Apr 08, 2020 93.20 93.59 92.74 93.45 43,742 +0.24(+0.26%)
Apr 07, 2020 95.19 95.60 92.91 93.21 102,434 +0.07(+0.08%)
Apr 06, 2020 92.31 93.19 91.75 93.14 56,726 +3.45(+3.85%)
Apr 03, 2020 90.99 91.19 89.40 89.69 52,300 -1.12(-1.23%)
Apr 02, 2020 89.75 90.94 89.72 90.81 113,496 +2.47(+2.80%)
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.