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 (%)
Sep 30, 2016 79.67 80.09 79.43 79.91 40,355 +0.19(+0.24%)
Sep 29, 2016 80.51 80.59 79.38 79.72 41,697 -1.01(-1.25%)
Sep 28, 2016 80.35 80.75 79.66 80.73 51,635 +0.61(+0.76%)
Sep 27, 2016 79.68 80.17 79.65 80.12 37,901 +1.04(+1.32%)
Sep 26, 2016 79.61 79.61 79.00 79.08 66,883 -1.75(-2.17%)
Sep 23, 2016 80.95 81.11 80.59 80.83 18,005 -1.08(-1.32%)
Sep 22, 2016 81.75 82.08 81.61 81.91 149,696 +0.53(+0.65%)
Sep 21, 2016 80.21 81.38 80.19 81.38 71,766 +2.00(+2.52%)
Sep 20, 2016 79.76 79.78 79.34 79.38 39,403 +0.17(+0.21%)
Sep 19, 2016 79.56 79.94 79.21 79.21 123,275 -0.08(-0.10%)
Sep 16, 2016 79.36 79.46 78.83 79.29 20,583 -0.47(-0.59%)
Sep 15, 2016 78.82 79.86 78.64 79.76 34,632 +1.68(+2.15%)
Sep 14, 2016 78.19 78.60 78.08 78.08 21,964 +0.30(+0.39%)
Sep 13, 2016 78.14 78.44 77.25 77.78 285,594 -1.74(-2.19%)
Sep 12, 2016 77.84 79.60 77.75 79.52 71,800 +0.46(+0.58%)
Sep 09, 2016 80.40 80.40 79.00 79.06 226,351 -1.65(-2.04%)
Sep 08, 2016 80.57 81.03 80.47 80.71 77,573 +0.49(+0.61%)
Sep 07, 2016 80.24 80.47 80.15 80.22 281,913 -0.34(-0.42%)
Sep 06, 2016 79.55 80.62 79.55 80.56 211,276 +1.90(+2.42%)
Sep 02, 2016 78.30 78.66 78.66 78.66 89,800 +1.21(+1.56%)
Sep 01, 2016 77.27 77.60 76.98 77.45 60,167 +0.75(+0.98%)
Aug 31, 2016 76.83 77.02 76.43 76.70 11,954 -0.83(-1.07%)
Aug 30, 2016 77.45 77.75 77.35 77.53 106,672 +0.53(+0.69%)
Aug 29, 2016 76.70 77.15 76.69 77.00 39,588 +0.47(+0.61%)
Aug 26, 2016 76.89 77.61 75.98 76.53 51,055 +0.01(+0.01%)
Aug 25, 2016 76.18 76.68 76.11 76.52 33,530 +0.01(+0.01%)
Aug 24, 2016 76.74 76.87 76.39 76.51 10,222 -0.40(-0.52%)
Aug 23, 2016 77.23 77.60 76.90 76.91 136,219 -0.14(-0.18%)
Aug 22, 2016 77.40 77.40 76.75 77.05 152,536 -0.68(-0.87%)
Aug 19, 2016 77.39 77.83 77.11 77.73 178,308 -0.16(-0.21%)
Aug 18, 2016 77.52 77.92 77.36 77.89 188,540 +0.72(+0.93%)
Aug 17, 2016 76.98 77.26 76.43 77.17 141,187 -0.15(-0.19%)
Aug 16, 2016 77.49 77.49 76.96 77.32 20,545 -0.13(-0.17%)
Aug 15, 2016 76.99 77.54 76.99 77.45 19,926 +1.29(+1.69%)
Aug 12, 2016 75.63 76.25 75.63 76.16 12,509 +0.43(+0.57%)
Aug 11, 2016 75.13 75.86 75.13 75.73 106,798 +1.58(+2.13%)
Aug 10, 2016 74.43 74.47 74.05 74.15 29,615 -0.07(-0.09%)
Aug 09, 2016 74.06 74.47 74.06 74.22 24,702 +0.57(+0.77%)
Aug 08, 2016 73.73 73.86 73.61 73.65 42,012 +0.34(+0.46%)
Aug 05, 2016 72.99 73.39 72.96 73.31 68,325 +1.05(+1.45%)
Aug 04, 2016 72.13 72.50 71.95 72.26 31,065 +0.34(+0.47%)
Aug 03, 2016 71.51 72.04 71.51 71.92 71,603 +0.23(+0.32%)
Aug 02, 2016 71.91 72.12 71.29 71.69 25,907 -0.42(-0.58%)
Aug 01, 2016 72.28 72.41 71.95 72.11 9,659 +0.03(+0.04%)
Jul 29, 2016 71.89 72.20 71.48 72.08 26,985 -0.23(-0.32%)
Jul 28, 2016 72.33 72.42 72.10 72.31 31,090 -0.32(-0.44%)
Jul 27, 2016 72.77 72.85 72.31 72.63 28,950 -0.25(-0.34%)
Jul 26, 2016 72.53 72.95 72.53 72.88 72,319 +0.79(+1.10%)
Jul 25, 2016 72.57 72.57 71.98 72.09 42,570 -0.52(-0.72%)
Jul 22, 2016 72.34 72.68 72.32 72.61 15,204 +0.39(+0.54%)
Jul 21, 2016 72.46 72.63 72.03 72.22 16,962 -0.13(-0.18%)
Jul 20, 2016 72.19 72.45 72.02 72.35 71,435 +0.93(+1.30%)
Jul 19, 2016 71.81 71.87 71.35 71.42 33,445 -1.01(-1.39%)
Jul 18, 2016 71.61 72.45 71.61 72.43 68,548 +0.50(+0.70%)
Jul 15, 2016 72.06 72.11 71.70 71.93 23,646 -0.26(-0.36%)
Jul 14, 2016 71.93 72.29 71.78 72.19 34,364 +0.97(+1.36%)
Jul 13, 2016 71.58 71.58 71.01 71.22 27,854 -0.47(-0.66%)
Jul 12, 2016 71.46 71.95 71.46 71.69 57,995 +1.02(+1.44%)
Jul 11, 2016 70.12 70.92 70.12 70.67 83,790 +0.83(+1.19%)
Jul 08, 2016 69.32 69.92 68.75 69.84 58,350 +1.09(+1.59%)
Jul 07, 2016 68.97 69.25 68.50 68.75 25,356 -0.11(-0.16%)
Jul 06, 2016 68.19 68.89 67.84 68.86 64,711 -0.06(-0.09%)
Jul 05, 2016 68.86 69.25 68.65 68.92 36,482 -1.38(-1.96%)
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.