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 31, 2018 85.45 86.59 85.45 86.15 83,305 +2.25(+2.68%)
Oct 30, 2018 82.76 83.90 82.65 83.90 58,632 +1.28(+1.55%)
Oct 29, 2018 84.95 84.95 81.76 82.62 70,238 -2.28(-2.69%)
Oct 26, 2018 84.13 85.92 83.93 84.90 70,700 -1.46(-1.69%)
Oct 25, 2018 85.33 86.80 85.22 86.36 41,689 +1.93(+2.29%)
Oct 24, 2018 86.79 87.00 84.29 84.43 109,559 -3.08(-3.52%)
Oct 23, 2018 86.00 87.93 85.67 87.51 63,002 -1.77(-1.98%)
Oct 22, 2018 89.50 89.91 88.55 89.28 64,503 +2.78(+3.21%)
Oct 19, 2018 87.02 87.56 86.30 86.50 46,800 +1.28(+1.50%)
Oct 18, 2018 86.53 86.53 84.82 85.22 74,922 -2.54(-2.89%)
Oct 17, 2018 88.71 88.75 87.55 87.76 50,196 -1.15(-1.29%)
Oct 16, 2018 87.57 88.94 87.51 88.91 75,950 +1.60(+1.83%)
Oct 15, 2018 87.25 87.82 86.71 87.31 42,447 -1.52(-1.71%)
Oct 12, 2018 88.60 89.00 87.56 88.83 120,500 +2.65(+3.07%)
Oct 11, 2018 85.38 87.14 84.79 86.18 132,960 -0.32(-0.37%)
Oct 10, 2018 88.77 88.77 86.48 86.50 108,639 -3.05(-3.41%)
Oct 09, 2018 89.52 90.19 89.21 89.55 76,538 -0.97(-1.07%)
Oct 08, 2018 89.73 90.57 89.29 90.52 71,398 -1.05(-1.15%)
Oct 05, 2018 92.13 92.13 90.59 91.57 49,500 -0.33(-0.36%)
Oct 04, 2018 93.11 93.11 91.35 91.90 50,745 -2.29(-2.43%)
Oct 03, 2018 95.00 95.23 93.99 94.19 44,328 -0.29(-0.31%)
Oct 02, 2018 94.65 94.92 94.07 94.48 42,006 -2.27(-2.35%)
Oct 01, 2018 97.25 97.28 96.56 96.75 23,145 +0.08(+0.08%)
Sep 28, 2018 96.58 97.22 96.31 96.67 64,400 -0.58(-0.60%)
Sep 27, 2018 97.16 97.65 96.98 97.25 107,776 +0.04(+0.04%)
Sep 26, 2018 97.34 98.28 97.19 97.21 260,406 +0.34(+0.35%)
Sep 25, 2018 96.77 96.99 96.51 96.87 40,475 +0.50(+0.52%)
Sep 24, 2018 96.46 96.46 95.80 96.37 126,587 -1.43(-1.46%)
Sep 21, 2018 98.57 98.57 97.71 97.80 52,600 +0.79(+0.81%)
Sep 20, 2018 96.92 97.10 96.38 97.01 55,954 +0.97(+1.01%)
Sep 19, 2018 95.13 96.28 95.13 96.04 250,660 +2.20(+2.34%)
Sep 18, 2018 93.30 94.00 93.30 93.84 140,512 +1.13(+1.22%)
Sep 17, 2018 93.22 93.35 92.47 92.71 115,523 -1.29(-1.37%)
Sep 14, 2018 94.84 95.06 93.50 94.00 83,700 -0.77(-0.81%)
Sep 13, 2018 94.64 95.47 94.35 94.77 83,808 +2.20(+2.38%)
Sep 12, 2018 90.98 93.07 90.57 92.57 67,948 +0.79(+0.86%)
Sep 11, 2018 90.65 91.83 90.51 91.78 160,486 -0.42(-0.46%)
Sep 10, 2018 93.25 93.25 91.91 92.20 78,734 -1.52(-1.62%)
Sep 07, 2018 93.32 94.49 93.15 93.72 52,700 -0.48(-0.51%)
Sep 06, 2018 94.57 94.89 93.50 94.20 129,589 -0.24(-0.25%)
Sep 05, 2018 95.42 95.42 94.32 94.44 43,438 -2.58(-2.66%)
Sep 04, 2018 97.59 97.82 96.55 97.02 68,554 -1.24(-1.26%)
Aug 31, 2018 98.26 98.26 98.26 0 +0.28(+0.29%)
Aug 30, 2018 99.21 99.28 97.77 97.98 49,043 -3.12(-3.09%)
Aug 29, 2018 100.05 101.11 99.93 101.10 51,077 +0.74(+0.74%)
Aug 28, 2018 101.13 101.16 100.03 100.36 40,192 -0.59(-0.58%)
Aug 27, 2018 100.43 101.47 100.43 100.95 41,623 +2.09(+2.11%)
Aug 24, 2018 98.42 98.86 98.40 98.86 35,400 +1.30(+1.33%)
Aug 23, 2018 99.28 99.59 97.38 97.56 52,430 -1.68(-1.69%)
Aug 22, 2018 99.01 99.34 98.87 99.24 20,307 +0.53(+0.54%)
Aug 21, 2018 98.15 98.86 98.15 98.71 93,595 +1.69(+1.74%)
Aug 20, 2018 96.58 97.08 96.39 97.02 51,130 +0.79(+0.82%)
Aug 17, 2018 94.52 96.61 94.00 96.23 42,000 +1.13(+1.19%)
Aug 16, 2018 94.93 95.92 94.93 95.10 58,369 +1.04(+1.11%)
Aug 15, 2018 93.38 94.13 92.76 94.06 82,319 -3.61(-3.70%)
Aug 14, 2018 97.78 98.03 97.20 97.67 96,613 -1.19(-1.20%)
Aug 13, 2018 99.75 99.80 98.73 98.86 66,179 -1.69(-1.68%)
Aug 10, 2018 100.08 100.69 99.90 100.55 22,600 -0.78(-0.77%)
Aug 09, 2018 101.57 102.06 101.17 101.33 22,704 +1.13(+1.13%)
Aug 08, 2018 100.37 100.56 99.66 100.20 40,918 -0.63(-0.62%)
Aug 07, 2018 100.72 101.21 100.64 100.83 39,029 +1.80(+1.82%)
Aug 06, 2018 98.94 99.24 98.56 99.03 266,441 -0.71(-0.71%)
Aug 03, 2018 99.69 100.07 99.57 99.74 61,200 -0.25(-0.25%)
Aug 02, 2018 99.19 100.18 98.51 99.99 289,622 -1.37(-1.35%)
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.