S&P China SPDR (NY: GXC )

131.60 USD +0.86 (+0.66%)
Official Closing Price Updated: 4:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 76.99 77.36 76.96 77.28 91,846 +0.19(+0.25%)
Jan 30, 2017 76.97 77.14 76.72 77.09 77,314 -0.29(-0.37%)
Jan 27, 2017 77.53 77.62 77.22 77.38 35,541 -0.28(-0.36%)
Jan 26, 2017 77.82 77.89 77.53 77.66 55,474 +0.10(+0.13%)
Jan 25, 2017 77.19 77.62 77.18 77.56 32,345 +0.45(+0.58%)
Jan 24, 2017 76.72 77.26 76.71 77.11 86,787 +0.64(+0.84%)
Jan 23, 2017 76.13 76.50 76.05 76.47 34,256 +0.61(+0.80%)
Jan 20, 2017 76.01 76.09 75.64 75.86 46,861 -0.12(-0.16%)
Jan 19, 2017 76.44 76.44 75.77 75.98 43,868 -0.36(-0.47%)
Jan 18, 2017 76.21 76.42 76.06 76.34 120,161 +0.52(+0.69%)
Jan 17, 2017 75.82 75.92 75.64 75.82 66,668 -0.20(-0.26%)
Jan 13, 2017 76.02 76.02 76.02 0 +0.18(+0.24%)
Jan 12, 2017 75.86 75.88 75.33 75.84 22,017 -0.31(-0.41%)
Jan 11, 2017 75.79 76.21 75.57 76.15 58,773 +0.45(+0.59%)
Jan 10, 2017 75.29 76.17 75.29 75.70 63,383 +1.00(+1.34%)
Jan 09, 2017 74.50 74.84 74.43 74.70 76,143 +0.34(+0.46%)
Jan 06, 2017 74.70 74.70 74.09 74.36 69,987 -0.42(-0.56%)
Jan 05, 2017 74.18 74.98 74.18 74.78 97,957 +1.22(+1.66%)
Jan 04, 2017 72.93 73.82 72.93 73.56 84,383 +0.93(+1.28%)
Jan 03, 2017 72.48 73.08 72.42 72.63 112,803 +0.58(+0.80%)
Dec 30, 2016 72.05 72.05 72.05 0 +0.01(+0.01%)
Dec 29, 2016 71.84 72.29 71.84 72.04 137,931 +0.90(+1.27%)
Dec 28, 2016 71.49 71.49 71.06 71.14 35,761 +0.47(+0.67%)
Dec 27, 2016 70.64 71.01 70.64 70.67 26,431 +0.13(+0.18%)
Dec 23, 2016 70.54 70.54 70.54 0 +0.04(+0.06%)
Dec 22, 2016 70.76 70.76 70.38 70.50 112,549 -0.80(-1.12%)
Dec 21, 2016 71.53 71.58 71.29 71.30 47,417 -0.12(-0.17%)
Dec 20, 2016 71.30 71.57 71.30 71.42 76,227 -0.02(-0.03%)
Dec 19, 2016 71.54 71.76 71.39 71.44 63,757 -0.27(-0.38%)
Dec 16, 2016 72.33 72.41 71.62 71.71 42,135 -1.63(-2.22%)
Dec 15, 2016 73.58 73.83 73.30 73.34 84,756 -0.70(-0.95%)
Dec 14, 2016 74.91 75.38 73.97 74.04 53,998 -1.59(-2.10%)
Dec 13, 2016 75.28 75.89 75.28 75.63 36,792 +0.91(+1.22%)
Dec 12, 2016 75.02 75.10 74.48 74.72 69,324 -1.59(-2.08%)
Dec 09, 2016 76.11 76.38 76.01 76.31 54,690 -0.46(-0.60%)
Dec 08, 2016 76.45 76.93 76.32 76.77 160,724 +0.12(+0.16%)
Dec 07, 2016 75.91 76.94 75.91 76.65 203,005 +0.80(+1.05%)
Dec 06, 2016 75.79 75.91 75.62 75.85 166,699 +0.03(+0.04%)
Dec 05, 2016 75.77 76.09 75.64 75.82 112,211 -0.14(-0.18%)
Dec 02, 2016 75.97 76.31 75.74 75.96 50,425 -0.46(-0.60%)
Dec 01, 2016 76.85 76.85 76.11 76.42 54,142 -0.49(-0.64%)
Nov 30, 2016 77.19 77.27 76.88 76.91 23,013 -0.12(-0.16%)
Nov 29, 2016 76.59 77.25 76.51 77.03 41,553 +0.44(+0.57%)
Nov 28, 2016 76.78 77.07 76.54 76.59 36,995 +0.26(+0.34%)
Nov 25, 2016 76.40 76.41 76.20 76.33 31,339 +0.63(+0.83%)
Nov 23, 2016 75.70 75.70 75.70 0 -0.36(-0.47%)
Nov 22, 2016 76.25 76.25 75.82 76.06 81,417 +0.82(+1.09%)
Nov 21, 2016 75.21 75.49 75.11 75.24 32,480 +0.35(+0.47%)
Nov 18, 2016 75.05 75.10 74.72 74.89 31,897 -0.16(-0.21%)
Nov 17, 2016 74.70 75.22 74.70 75.05 81,677 +0.53(+0.71%)
Nov 16, 2016 74.47 74.79 74.31 74.52 49,093 -0.64(-0.85%)
Nov 15, 2016 74.17 75.31 74.17 75.16 122,971 +1.55(+2.11%)
Nov 14, 2016 74.12 74.21 73.25 73.61 66,741 -1.03(-1.38%)
Nov 11, 2016 74.27 75.01 73.93 74.64 32,240 -0.98(-1.30%)
Nov 10, 2016 76.83 76.83 75.00 75.62 44,399 -1.02(-1.33%)
Nov 09, 2016 76.50 77.45 76.34 76.64 71,301 -1.46(-1.87%)
Nov 08, 2016 77.26 78.57 77.13 78.10 87,889 +0.40(+0.51%)
Nov 07, 2016 77.22 77.98 77.22 77.70 43,532 +2.33(+3.09%)
Nov 04, 2016 75.41 75.75 75.32 75.37 50,667 -0.63(-0.83%)
Nov 03, 2016 76.44 76.47 75.92 76.00 32,642 -0.22(-0.29%)
Nov 02, 2016 77.02 77.20 75.90 76.22 84,705 -0.98(-1.27%)
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.