S&P China SPDR (NY: GXC )

131.82 USD +1.66 (+1.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 122.12 122.12 120.92 121.62 30,627 -2.20(-1.78%)
Aug 28, 2020 123.15 123.96 122.64 123.82 58,000 +1.51(+1.23%)
Aug 27, 2020 123.62 123.62 121.90 122.31 28,646 -0.69(-0.56%)
Aug 26, 2020 122.61 123.12 122.21 123.00 25,648 +0.10(+0.08%)
Aug 25, 2020 121.46 122.95 121.17 122.90 69,528 +1.71(+1.41%)
Aug 24, 2020 121.61 121.88 120.89 121.19 35,348 +1.43(+1.19%)
Aug 21, 2020 118.25 119.82 118.21 119.76 46,100 +1.14(+0.96%)
Aug 20, 2020 117.40 118.62 117.36 118.62 10,854 +0.36(+0.30%)
Aug 19, 2020 118.96 118.96 118.01 118.26 32,373 -1.17(-0.98%)
Aug 18, 2020 119.33 119.85 118.87 119.43 52,979 +0.43(+0.36%)
Aug 17, 2020 118.02 119.19 117.57 119.00 339,029 +2.44(+2.09%)
Aug 14, 2020 116.70 116.74 116.17 116.56 45,300 +0.08(+0.07%)
Aug 13, 2020 116.98 116.98 116.16 116.48 29,144 -1.02(-0.86%)
Aug 12, 2020 116.50 117.66 116.27 117.50 331,256 +1.76(+1.52%)
Aug 11, 2020 116.73 116.87 115.59 115.74 47,092 -0.39(-0.34%)
Aug 10, 2020 116.31 116.46 115.39 116.13 50,600 -0.37(-0.32%)
Aug 07, 2020 117.14 117.57 115.72 116.50 49,500 -3.88(-3.22%)
Aug 06, 2020 119.83 120.46 119.11 120.38 62,592 +0.37(+0.31%)
Aug 05, 2020 119.98 120.42 119.92 120.01 43,048 +0.95(+0.80%)
Aug 04, 2020 118.13 119.19 117.92 119.06 343,154 +1.75(+1.49%)
Aug 03, 2020 116.90 117.73 116.90 117.31 68,277 +2.33(+2.03%)
Jul 31, 2020 115.47 115.47 114.03 114.98 40,000 -0.05(-0.04%)
Jul 30, 2020 114.87 115.40 114.23 115.03 19,342 -0.92(-0.79%)
Jul 29, 2020 115.47 116.11 115.45 115.95 13,581 +2.22(+1.95%)
Jul 28, 2020 114.56 114.56 113.70 113.73 11,203 -0.38(-0.33%)
Jul 27, 2020 113.30 114.39 113.03 114.11 29,137 +0.20(+0.18%)
Jul 24, 2020 112.98 113.91 112.31 113.91 41,200 -1.78(-1.54%)
Jul 23, 2020 116.61 117.09 115.45 115.69 28,709 -0.32(-0.27%)
Jul 22, 2020 116.61 116.61 115.18 116.01 449,198 -1.34(-1.14%)
Jul 21, 2020 118.40 118.58 117.21 117.35 32,334 +0.64(+0.55%)
Jul 20, 2020 115.88 116.78 115.58 116.71 28,684 +2.42(+2.12%)
Jul 17, 2020 114.22 114.35 113.74 114.29 27,000 +0.82(+0.72%)
Jul 16, 2020 112.72 113.72 112.38 113.47 39,030 -3.67(-3.13%)
Jul 15, 2020 117.62 117.92 116.68 117.14 252,582 -0.16(-0.14%)
Jul 14, 2020 116.66 117.64 115.75 117.30 298,188 -1.05(-0.89%)
Jul 13, 2020 120.39 121.23 118.22 118.35 58,356 -1.09(-0.91%)
Jul 10, 2020 119.55 119.82 118.71 119.44 53,200 -1.09(-0.90%)
Jul 09, 2020 121.89 122.04 119.75 120.53 33,455 +0.44(+0.37%)
Jul 08, 2020 117.53 120.20 117.53 120.09 52,912 +4.72(+4.09%)
Jul 07, 2020 115.45 116.14 115.19 115.37 310,463 -2.13(-1.81%)
Jul 06, 2020 115.87 117.50 115.65 117.50 56,820 +8.29(+7.59%)
Jul 02, 2020 108.91 109.61 108.71 109.21 84,400 +3.37(+3.18%)
Jul 01, 2020 105.73 106.48 105.54 105.84 44,655 +0.92(+0.88%)
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%)
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.