S&P China SPDR (NY: GXC )

130.44 USD -1.90 (-1.44%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 111.13 112.03 111.00 111.33 42,223 +0.63(+0.57%)
May 30, 2018 110.22 110.81 109.89 110.70 13,666 +0.43(+0.39%)
May 29, 2018 111.35 111.69 109.72 110.27 43,362 -1.82(-1.62%)
May 25, 2018 112.09 112.09 112.09 0 +0.21(+0.19%)
May 24, 2018 111.88 112.21 110.84 111.88 25,725 -0.40(-0.36%)
May 23, 2018 111.12 112.39 111.00 112.28 30,509 -0.29(-0.26%)
May 22, 2018 113.13 113.55 112.41 112.57 44,127 -0.39(-0.35%)
May 21, 2018 113.39 113.54 112.61 112.96 29,160 +0.76(+0.68%)
May 18, 2018 112.48 112.48 112.01 112.20 33,722 -0.42(-0.37%)
May 17, 2018 113.17 113.37 112.26 112.62 72,659 -1.57(-1.37%)
May 16, 2018 113.26 114.31 113.20 114.19 45,606 +2.28(+2.04%)
May 15, 2018 111.86 111.91 111.27 111.91 56,275 -1.89(-1.66%)
May 14, 2018 113.80 114.46 113.67 113.80 115,153 +1.02(+0.90%)
May 11, 2018 113.07 113.13 112.32 112.78 26,120 -0.20(-0.18%)
May 10, 2018 111.90 113.15 111.90 112.98 140,523 +1.92(+1.73%)
May 09, 2018 111.06 111.17 110.46 111.06 47,585 +0.59(+0.53%)
May 08, 2018 110.13 110.51 109.49 110.47 56,354 +1.33(+1.22%)
May 07, 2018 108.37 109.40 108.37 109.14 58,769 +0.22(+0.20%)
May 04, 2018 106.80 109.36 106.69 108.92 74,757 +1.13(+1.05%)
May 03, 2018 107.97 108.26 106.01 107.79 227,581 -0.61(-0.56%)
May 02, 2018 109.09 109.20 108.26 108.40 29,803 -0.18(-0.17%)
May 01, 2018 107.93 108.67 107.38 108.58 41,730 +0.22(+0.20%)
Apr 30, 2018 109.46 109.54 108.30 108.36 48,312 -0.09(-0.08%)
Apr 27, 2018 108.07 108.53 107.48 108.45 33,402 +0.54(+0.50%)
Apr 26, 2018 106.82 108.02 106.82 107.91 39,652 +0.85(+0.79%)
Apr 25, 2018 107.23 107.23 106.07 107.06 33,990 -0.64(-0.59%)
Apr 24, 2018 109.29 109.69 107.23 107.70 44,958 +0.31(+0.29%)
Apr 23, 2018 107.80 108.07 107.09 107.39 72,553 -0.47(-0.44%)
Apr 20, 2018 108.73 108.73 107.40 107.86 38,968 -1.67(-1.52%)
Apr 19, 2018 110.25 110.44 109.09 109.53 43,096 +0.12(+0.11%)
Apr 18, 2018 108.64 109.60 108.51 109.41 40,641 -0.13(-0.12%)
Apr 17, 2018 108.38 109.77 108.38 109.54 57,781 +0.37(+0.34%)
Apr 16, 2018 108.68 109.20 108.21 109.17 61,176 -0.64(-0.58%)
Apr 13, 2018 111.17 111.37 109.33 109.81 38,438 -2.01(-1.80%)
Apr 12, 2018 111.21 112.12 111.21 111.82 56,214 +0.22(+0.20%)
Apr 11, 2018 111.35 112.22 111.13 111.60 62,968 -0.19(-0.17%)
Apr 10, 2018 111.16 112.01 110.78 111.79 55,393 +3.19(+2.94%)
Apr 09, 2018 108.63 109.89 108.26 108.60 48,099 +1.48(+1.38%)
Apr 06, 2018 108.24 109.36 106.53 107.12 74,185 -2.77(-2.52%)
Apr 05, 2018 110.10 110.85 109.37 109.89 40,109 +0.41(+0.37%)
Apr 04, 2018 106.02 109.54 105.96 109.48 61,352 +0.19(+0.17%)
Apr 03, 2018 109.47 109.61 108.25 109.29 39,250 +1.20(+1.11%)
Apr 02, 2018 110.03 110.42 106.90 108.09 106,998 -2.60(-2.35%)
Mar 29, 2018 110.69 110.69 110.69 0 +1.79(+1.64%)
Mar 28, 2018 109.15 109.56 107.82 108.90 64,271 -1.11(-1.01%)
Mar 27, 2018 112.67 112.71 109.47 110.01 87,769 -2.31(-2.06%)
Mar 26, 2018 111.44 112.53 110.01 112.32 95,759 +4.16(+3.85%)
Mar 23, 2018 110.47 110.50 108.06 108.16 81,919 -2.32(-2.10%)
Mar 22, 2018 112.54 113.48 110.35 110.48 97,404 -5.71(-4.91%)
Mar 21, 2018 115.93 116.79 115.51 116.19 93,046 -1.19(-1.01%)
Mar 20, 2018 116.71 117.60 115.84 117.38 37,287 +2.10(+1.82%)
Mar 19, 2018 116.25 116.29 114.65 115.28 39,542 -1.74(-1.49%)
Mar 16, 2018 116.69 117.19 116.45 117.02 111,200 +0.10(+0.09%)
Mar 15, 2018 116.97 117.56 116.35 116.92 98,349 +1.29(+1.12%)
Mar 14, 2018 116.12 116.27 114.76 115.63 36,910 +0.96(+0.84%)
Mar 13, 2018 116.92 117.00 114.41 114.67 52,720 -1.94(-1.66%)
Mar 12, 2018 116.60 116.95 115.88 116.61 57,336 +0.26(+0.22%)
Mar 09, 2018 114.73 116.35 114.69 116.35 48,259 +2.78(+2.45%)
Mar 08, 2018 113.80 113.80 113.01 113.57 80,171 +0.70(+0.62%)
Mar 07, 2018 112.96 111.50 112.87 67,113 +0.14(+0.12%)
Mar 06, 2018 113.19 113.37 112.14 112.73 196,728 +1.14(+1.02%)
Mar 05, 2018 109.80 111.78 109.73 111.59 103,008 -0.05(-0.04%)
Mar 02, 2018 109.97 111.78 108.91 111.64 58,207 -0.16(-0.14%)
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.