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 (%)
Jan 31, 2020 96.21 96.21 95.39 95.94 82,400 -1.83(-1.87%)
Jan 30, 2020 97.00 97.91 96.21 97.77 70,471 -1.46(-1.47%)
Jan 29, 2020 99.61 99.79 99.07 99.23 108,019 +0.86(+0.87%)
Jan 28, 2020 98.06 98.65 97.17 98.37 58,584 +1.01(+1.04%)
Jan 27, 2020 95.61 98.07 95.25 97.36 298,079 -3.98(-3.93%)
Jan 24, 2020 102.80 103.14 100.86 101.34 145,200 -1.70(-1.65%)
Jan 23, 2020 102.26 103.21 101.71 103.04 520,434 -1.45(-1.39%)
Jan 22, 2020 105.47 105.55 104.44 104.49 90,910 +0.55(+0.53%)
Jan 21, 2020 104.27 104.58 103.94 103.94 147,245 -3.98(-3.69%)
Jan 17, 2020 107.90 108.06 107.59 107.92 35,500 +0.60(+0.56%)
Jan 16, 2020 107.34 107.48 107.09 107.32 24,137 +0.60(+0.56%)
Jan 15, 2020 106.90 107.19 106.70 106.72 58,172 -0.59(-0.55%)
Jan 14, 2020 107.38 107.58 106.94 107.31 115,059 -1.09(-1.01%)
Jan 13, 2020 107.46 108.49 107.27 108.40 79,804 +2.13(+2.00%)
Jan 10, 2020 106.20 106.51 105.94 106.27 39,400 +0.46(+0.43%)
Jan 09, 2020 105.72 105.82 105.52 105.81 40,932 +1.23(+1.18%)
Jan 08, 2020 103.97 105.25 103.81 104.58 71,495 +0.09(+0.09%)
Jan 07, 2020 104.29 104.70 104.29 104.49 22,196 +0.44(+0.42%)
Jan 06, 2020 103.51 104.14 103.51 104.05 75,491 -0.03(-0.03%)
Jan 03, 2020 104.04 104.73 103.92 104.08 411,100 -1.80(-1.70%)
Jan 02, 2020 104.38 105.90 104.38 105.88 78,354 +3.23(+3.15%)
Dec 31, 2019 102.49 102.75 102.29 102.65 15,800 +0.35(+0.34%)
Dec 30, 2019 103.23 103.23 102.24 102.30 121,223 -0.35(-0.34%)
Dec 27, 2019 102.96 103.07 102.64 102.65 46,300 +0.22(+0.21%)
Dec 26, 2019 102.13 102.55 102.05 102.43 24,335 +0.93(+0.92%)
Dec 24, 2019 101.75 101.80 101.45 101.50 29,300 -0.07(-0.07%)
Dec 23, 2019 101.32 101.61 101.26 101.57 243,582 -0.82(-0.80%)
Dec 20, 2019 102.15 102.49 102.13 102.39 29,000 +0.39(+0.38%)
Dec 19, 2019 101.74 102.15 101.68 102.00 34,131 -0.36(-0.35%)
Dec 18, 2019 102.08 102.37 102.08 102.36 300,145 +0.41(+0.40%)
Dec 17, 2019 101.77 102.11 101.60 101.95 529,974 +1.19(+1.18%)
Dec 16, 2019 100.61 101.08 100.38 100.76 36,253 +1.32(+1.33%)
Dec 13, 2019 100.00 100.80 99.29 99.44 60,400 -0.36(-0.36%)
Dec 12, 2019 98.16 99.88 98.16 99.80 114,453 +1.55(+1.58%)
Dec 11, 2019 97.55 98.38 97.54 98.25 41,368 +1.44(+1.49%)
Dec 10, 2019 96.71 97.11 96.71 96.81 45,863 +0.51(+0.53%)
Dec 09, 2019 96.72 97.18 96.11 96.30 25,195 -0.67(-0.69%)
Dec 06, 2019 97.09 97.22 96.87 96.97 22,100 +0.79(+0.82%)
Dec 05, 2019 95.72 96.30 95.68 96.18 139,951 +0.83(+0.87%)
Dec 04, 2019 95.51 95.63 95.27 95.35 123,621 +0.49(+0.52%)
Dec 03, 2019 94.27 94.87 93.74 94.86 54,227 -0.52(-0.55%)
Dec 02, 2019 95.73 95.75 95.12 95.38 52,772 -0.24(-0.25%)
Nov 29, 2019 95.65 96.00 95.32 95.62 14,800 -1.78(-1.83%)
Nov 27, 2019 96.92 97.49 96.64 97.40 14,900 +0.42(+0.43%)
Nov 26, 2019 96.54 97.08 96.24 96.98 26,919 +0.27(+0.28%)
Nov 25, 2019 96.10 96.88 96.10 96.71 107,912 +1.33(+1.39%)
Nov 22, 2019 95.32 95.38 95.04 95.38 32,200 -0.04(-0.04%)
Nov 21, 2019 95.04 95.46 95.02 95.42 82,584 +0.05(+0.05%)
Nov 20, 2019 95.88 95.93 95.07 95.37 43,251 -0.91(-0.95%)
Nov 19, 2019 96.69 97.00 96.18 96.28 44,573 +0.89(+0.93%)
Nov 18, 2019 95.81 95.84 95.32 95.39 39,363 +0.19(+0.20%)
Nov 15, 2019 95.00 95.33 95.00 95.20 61,700 +0.22(+0.23%)
Nov 14, 2019 94.98 95.21 94.65 94.98 32,410 -0.14(-0.15%)
Nov 13, 2019 95.02 95.37 94.89 95.12 51,769 -1.09(-1.13%)
Nov 12, 2019 96.31 96.57 95.99 96.21 55,601 -0.61(-0.63%)
Nov 11, 2019 96.15 96.99 95.79 96.82 63,208 -1.28(-1.30%)
Nov 08, 2019 98.15 98.31 97.37 98.10 45,300 -0.50(-0.51%)
Nov 07, 2019 98.60 99.03 98.34 98.60 86,469 +1.20(+1.23%)
Nov 06, 2019 97.76 97.85 97.25 97.40 28,650 -0.13(-0.13%)
Nov 05, 2019 97.61 97.62 97.11 97.53 193,317 +0.67(+0.69%)
Nov 04, 2019 96.89 97.19 96.70 96.86 41,326 +1.51(+1.58%)
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.