S&P China SPDR (NY: GXC )

115.74 USD -0.63 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 77.61 77.67 77.25 77.25 67,831 -0.27(-0.35%)
Oct 28, 2016 77.88 78.06 77.36 77.52 34,112 -0.73(-0.93%)
Oct 27, 2016 78.70 78.80 78.18 78.25 31,608 -0.55(-0.70%)
Oct 26, 2016 79.11 79.25 78.73 78.80 44,631 -0.79(-0.99%)
Oct 25, 2016 79.99 79.99 79.55 79.59 18,888 -0.32(-0.40%)
Oct 24, 2016 80.05 80.17 79.74 79.91 25,608 +0.51(+0.64%)
Oct 21, 2016 79.00 79.41 79.00 79.40 14,243 +0.07(+0.09%)
Oct 20, 2016 79.26 79.59 79.11 79.33 25,063 -0.17(-0.21%)
Oct 19, 2016 79.47 79.73 79.29 79.50 74,261 +0.12(+0.15%)
Oct 18, 2016 79.69 79.69 79.34 79.38 37,973 +1.02(+1.30%)
Oct 17, 2016 78.37 78.60 78.29 78.36 38,777 -0.45(-0.57%)
Oct 14, 2016 79.08 79.40 78.71 78.81 46,808 +0.35(+0.45%)
Oct 13, 2016 78.18 78.72 77.41 78.46 181,880 -1.00(-1.26%)
Oct 12, 2016 79.32 79.57 79.13 79.46 41,012 -0.09(-0.11%)
Oct 11, 2016 80.39 80.39 79.18 79.55 132,146 -2.19(-2.68%)
Oct 10, 2016 81.03 82.00 81.03 81.74 108,871 +1.01(+1.25%)
Oct 07, 2016 81.06 81.17 80.29 80.73 46,661 -0.64(-0.79%)
Oct 06, 2016 81.17 81.47 80.86 81.37 119,357 +0.08(+0.10%)
Oct 05, 2016 80.75 81.36 80.63 81.29 366,335 +1.46(+1.83%)
Oct 04, 2016 80.40 80.61 79.47 79.83 203,188 -0.22(-0.27%)
Oct 03, 2016 79.69 80.17 79.52 80.05 467,834 +0.14(+0.18%)
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%)
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.