S&P China SPDR (NY: GXC )

112.79 USD +0.99 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 121.16 121.50 120.03 120.71 104,817 +1.28(+1.07%)
Jan 30, 2018 120.08 120.35 119.48 119.43 111,290 -2.07(-1.70%)
Jan 29, 2018 121.91 122.13 121.37 121.50 207,304 -2.34(-1.89%)
Jan 26, 2018 122.70 123.91 122.66 123.84 143,842 +3.03(+2.51%)
Jan 25, 2018 120.59 121.39 119.78 120.81 212,721 -0.51(-0.42%)
Jan 24, 2018 121.45 122.33 120.53 121.32 154,456 +0.42(+0.35%)
Jan 23, 2018 119.97 120.99 119.76 120.90 247,661 +1.51(+1.26%)
Jan 22, 2018 118.69 119.47 118.24 119.39 121,233 +0.84(+0.71%)
Jan 19, 2018 118.12 118.60 117.66 118.55 48,370 +1.71(+1.46%)
Jan 18, 2018 116.72 117.07 116.40 116.84 67,595 -0.08(-0.07%)
Jan 17, 2018 116.29 117.12 115.96 116.92 50,274 +1.88(+1.63%)
Jan 16, 2018 116.47 116.90 114.70 115.04 69,242 -1.26(-1.08%)
Jan 12, 2018 116.30 116.30 116.30 0 +1.75(+1.53%)
Jan 11, 2018 114.02 114.55 113.99 114.55 54,058 +0.45(+0.39%)
Jan 10, 2018 114.10 112,387 -0.43(-0.38%)
Jan 09, 2018 114.50 114.63 113.89 114.53 157,818 +0.10(+0.09%)
Jan 08, 2018 113.87 114.62 113.87 114.43 102,483 +0.63(+0.55%)
Jan 05, 2018 112.95 113.83 112.90 113.80 44,829 +1.11(+0.99%)
Jan 04, 2018 112.75 113.07 112.60 112.69 94,663 +0.50(+0.45%)
Jan 03, 2018 111.66 112.28 111.66 112.19 109,846 +0.92(+0.83%)
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.