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 (%)
Oct 30, 2015 77.17 77.22 76.79 76.93 127,647 +0.16(+0.21%)
Oct 29, 2015 76.54 76.88 76.34 76.77 124,713 -0.33(-0.43%)
Oct 28, 2015 77.72 78.24 76.38 77.10 95,631 -0.54(-0.70%)
Oct 27, 2015 77.44 77.71 77.17 77.64 65,256 -0.15(-0.19%)
Oct 26, 2015 77.51 78.05 77.51 77.79 67,105 -1.00(-1.27%)
Oct 23, 2015 78.42 79.06 78.21 78.79 60,851 +1.37(+1.77%)
Oct 22, 2015 76.31 77.55 76.31 77.42 37,491 +2.07(+2.75%)
Oct 21, 2015 76.47 76.47 75.25 75.35 55,999 -1.47(-1.91%)
Oct 20, 2015 76.77 77.00 76.50 76.82 143,179 +0.06(+0.08%)
Oct 19, 2015 76.77 76.99 76.42 76.76 39,042 -0.65(-0.84%)
Oct 16, 2015 76.84 77.41 76.50 77.41 48,931 +0.24(+0.31%)
Oct 15, 2015 76.29 77.17 75.92 77.17 42,766 +2.62(+3.51%)
Oct 14, 2015 75.19 75.33 74.39 74.55 17,980 -0.04(-0.05%)
Oct 13, 2015 74.87 75.40 74.59 74.59 20,852 -0.83(-1.10%)
Oct 12, 2015 75.71 75.71 75.22 75.42 13,638 +0.41(+0.55%)
Oct 09, 2015 75.26 75.53 74.78 75.01 25,625 -0.17(-0.23%)
Oct 08, 2015 74.15 75.35 74.15 75.18 39,948 +0.45(+0.60%)
Oct 07, 2015 74.74 75.31 74.05 74.73 395,452 +2.32(+3.20%)
Oct 06, 2015 72.38 72.85 72.11 72.41 70,511 -0.75(-1.03%)
Oct 05, 2015 72.61 73.43 72.47 73.16 145,685 +0.91(+1.26%)
Oct 02, 2015 69.76 72.26 69.52 72.25 33,305 +2.84(+4.09%)
Oct 01, 2015 69.48 69.65 68.69 69.41 27,418 +0.46(+0.67%)
Sep 30, 2015 68.68 69.18 68.35 68.95 24,552 +1.67(+2.48%)
Sep 29, 2015 66.86 67.55 66.64 67.28 44,314 +0.29(+0.43%)
Sep 28, 2015 68.00 68.00 66.77 66.99 89,840 -1.45(-2.12%)
Sep 25, 2015 69.43 69.64 68.35 68.44 57,249 -0.32(-0.47%)
Sep 24, 2015 68.13 68.83 67.71 68.76 42,244 -0.14(-0.20%)
Sep 23, 2015 69.61 69.70 68.84 68.90 80,466 -1.27(-1.81%)
Sep 22, 2015 70.17 70.19 69.36 70.17 52,932 -1.04(-1.46%)
Sep 21, 2015 71.34 71.67 70.99 71.21 31,881 +0.90(+1.28%)
Sep 18, 2015 70.95 71.34 70.12 70.31 49,150 -1.54(-2.14%)
Sep 17, 2015 71.38 72.94 70.87 71.85 147,777 -0.94(-1.29%)
Sep 16, 2015 71.77 73.03 71.73 72.79 67,160 +2.25(+3.19%)
Sep 15, 2015 69.62 70.64 69.62 70.54 29,614 +0.83(+1.19%)
Sep 14, 2015 69.73 69.91 69.14 69.71 92,722 -0.93(-1.32%)
Sep 11, 2015 69.90 70.64 69.52 70.64 62,137 +0.69(+0.99%)
Sep 10, 2015 69.71 70.51 69.54 69.95 51,200 +0.04(+0.06%)
Sep 09, 2015 71.31 72.09 69.77 69.91 113,863 +0.15(+0.22%)
Sep 08, 2015 67.98 69.91 67.98 69.76 517,961 +3.90(+5.92%)
Sep 04, 2015 66.50 65.86 65.86 65.86 73,100 -1.97(-2.90%)
Sep 03, 2015 67.88 68.98 67.70 67.83 154,968 +0.52(+0.77%)
Sep 02, 2015 67.18 67.40 66.42 67.31 559,292 +0.58(+0.87%)
Sep 01, 2015 68.93 68.93 66.31 66.73 126,675 -2.89(-4.15%)
Aug 31, 2015 70.57 70.65 69.57 69.62 56,806 -1.49(-2.10%)
Aug 28, 2015 71.90 71.90 70.73 71.11 58,971 -1.51(-2.08%)
Aug 27, 2015 70.70 73.07 70.70 72.62 311,013 +3.30(+4.76%)
Aug 26, 2015 68.33 69.65 66.84 69.32 284,755 +1.66(+2.45%)
Aug 25, 2015 70.63 70.93 67.63 67.66 185,513 +1.48(+2.24%)
Aug 24, 2015 64.68 68.86 63.41 66.18 330,431 -4.67(-6.59%)
Aug 21, 2015 72.13 72.56 70.77 70.85 96,676 -2.11(-2.89%)
Aug 20, 2015 73.85 73.99 72.89 72.96 193,722 -2.37(-3.15%)
Aug 19, 2015 76.15 76.15 74.63 75.33 93,932 -1.55(-2.02%)
Aug 18, 2015 76.78 77.21 76.58 76.88 132,775 -1.55(-1.97%)
Aug 17, 2015 77.77 78.50 77.71 78.43 28,337 -0.30(-0.39%)
Aug 14, 2015 78.46 78.89 78.43 78.73 40,511 +0.42(+0.54%)
Aug 13, 2015 78.61 79.06 78.31 78.31 169,889 +0.36(+0.46%)
Aug 12, 2015 78.95 78.95 77.04 77.95 122,094 -1.80(-2.26%)
Aug 11, 2015 80.59 80.59 79.11 79.75 100,784 -1.61(-1.98%)
Aug 10, 2015 80.23 81.57 80.23 81.36 162,674 +1.94(+2.44%)
Aug 07, 2015 79.60 80.11 79.24 79.42 67,412 +0.56(+0.71%)
Aug 06, 2015 79.29 79.29 78.50 78.86 44,674 -0.70(-0.88%)
Aug 05, 2015 79.60 80.04 79.20 79.56 87,494 +0.74(+0.94%)
Aug 04, 2015 78.80 79.22 78.49 78.82 129,501 +0.67(+0.86%)
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.