S&P China SPDR (NY: GXC )

134.07 USD -2.00 (-1.47%)
Streaming Delayed Price Updated: 11:34 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 94.20 94.21 93.48 93.79 103,656 -0.56(-0.59%)
Oct 30, 2019 93.79 94.37 93.49 94.35 35,078 +0.05(+0.05%)
Oct 29, 2019 94.23 94.52 94.13 94.30 27,636 -1.05(-1.10%)
Oct 28, 2019 94.89 95.52 94.89 95.35 41,757 +1.18(+1.25%)
Oct 25, 2019 93.28 94.20 93.19 94.17 38,800 +0.97(+1.04%)
Oct 24, 2019 93.06 93.29 92.98 93.20 40,436 +0.37(+0.40%)
Oct 23, 2019 92.46 92.90 92.32 92.83 31,130 -0.29(-0.31%)
Oct 22, 2019 93.62 93.90 93.00 93.12 93,234 -0.71(-0.76%)
Oct 21, 2019 93.50 93.85 93.40 93.83 50,223 +0.94(+1.01%)
Oct 18, 2019 93.69 93.92 92.76 92.89 64,600 -1.29(-1.37%)
Oct 17, 2019 94.56 94.56 94.05 94.18 27,216 +0.13(+0.14%)
Oct 16, 2019 93.75 94.13 93.57 94.05 21,324 +0.03(+0.03%)
Oct 15, 2019 93.31 94.21 93.31 94.02 23,069 +0.88(+0.94%)
Oct 14, 2019 93.38 93.45 93.02 93.14 19,716 -0.03(-0.03%)
Oct 11, 2019 93.03 94.11 92.98 93.17 57,700 +1.50(+1.64%)
Oct 10, 2019 91.11 92.01 91.00 91.67 44,209 +1.28(+1.42%)
Oct 09, 2019 90.58 90.80 90.15 90.39 48,029 +1.09(+1.22%)
Oct 08, 2019 89.69 89.86 89.22 89.30 40,152 -1.04(-1.15%)
Oct 07, 2019 90.40 91.05 90.32 90.34 32,769 -0.68(-0.75%)
Oct 04, 2019 90.40 91.18 90.30 91.02 32,300 +0.00(+0.00%)
Oct 03, 2019 90.33 91.05 89.92 91.02 58,740 +1.36(+1.52%)
Oct 02, 2019 89.60 89.76 89.25 89.66 90,281 -0.11(-0.12%)
Oct 01, 2019 90.56 90.56 89.38 89.77 74,569 -0.49(-0.54%)
Sep 30, 2019 90.59 90.84 90.14 90.26 43,210 +0.95(+1.06%)
Sep 27, 2019 91.64 91.64 88.83 89.31 141,200 -2.04(-2.23%)
Sep 26, 2019 91.69 91.70 91.16 91.35 81,439 -0.73(-0.79%)
Sep 25, 2019 91.48 92.11 91.06 92.08 48,340 +0.43(+0.47%)
Sep 24, 2019 92.77 92.77 91.48 91.65 94,068 -1.45(-1.56%)
Sep 23, 2019 93.12 93.21 92.71 93.10 73,787 -0.62(-0.66%)
Sep 20, 2019 94.30 94.46 93.28 93.72 125,200 -0.38(-0.40%)
Sep 19, 2019 94.44 94.88 94.10 94.10 116,731 -0.55(-0.58%)
Sep 18, 2019 94.60 94.71 93.83 94.65 38,386 -0.28(-0.29%)
Sep 17, 2019 93.82 94.93 93.82 94.93 35,402 -0.15(-0.16%)
Sep 16, 2019 95.29 95.33 94.83 95.08 82,303 -1.00(-1.04%)
Sep 13, 2019 95.93 96.18 95.84 96.08 98,000 +0.64(+0.67%)
Sep 12, 2019 95.02 95.84 94.80 95.44 738,819 +0.99(+1.05%)
Sep 11, 2019 94.12 94.60 93.77 94.45 111,989 +1.02(+1.09%)
Sep 10, 2019 93.57 93.66 93.09 93.43 21,950 -0.33(-0.35%)
Sep 09, 2019 93.61 93.87 93.38 93.76 35,640 +0.47(+0.50%)
Sep 06, 2019 93.59 93.69 93.29 93.29 99,000 -0.08(-0.09%)
Sep 05, 2019 92.89 93.53 92.89 93.37 128,516 +1.48(+1.61%)
Sep 04, 2019 91.87 92.21 91.71 91.89 51,797 +1.69(+1.87%)
Sep 03, 2019 90.13 90.46 90.04 90.20 152,279 -0.26(-0.29%)
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%)
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.