MENU

S&P China SPDR (NY: GXC )

89.01 -2.81 (-3.06%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 97.11 97.30 96.41 96.53 211,543 -0.96(-0.98%)
Nov 29, 2017 98.75 98.92 96.55 97.49 91,293 -2.20(-2.20%)
Nov 28, 2017 99.34 99.73 98.90 99.68 87,034 +0.71(+0.72%)
Nov 27, 2017 99.78 100.20 98.84 98.97 392,669 -1.66(-1.65%)
Nov 24, 2017 100.77 100.96 100.32 100.63 36,365 -0.80(-0.78%)
Nov 22, 2017 101.47 101.65 101.10 101.42 74,861 +0.05(+0.04%)
Nov 21, 2017 101.24 101.76 101.23 101.38 272,935 +2.00(+2.01%)
Nov 20, 2017 98.99 99.52 98.98 99.38 192,052 +1.08(+1.09%)
Nov 17, 2017 98.28 98.55 98.28 98.31 115,213 -0.15(-0.16%)
Nov 16, 2017 97.80 98.86 97.80 98.46 97,281 +1.78(+1.84%)
Nov 15, 2017 96.61 96.83 95.92 96.68 112,799 -0.69(-0.71%)
Nov 14, 2017 98.00 98.17 97.08 97.37 85,904 -1.06(-1.07%)
Nov 13, 2017 98.32 98.67 98.10 98.42 85,161 +0.11(+0.11%)
Nov 10, 2017 98.25 98.33 98.02 98.32 45,027 +0.52(+0.54%)
Nov 09, 2017 97.88 98.03 96.93 97.79 78,009 -0.20(-0.20%)
Nov 08, 2017 98.04 98.19 97.79 97.99 51,360 +0.11(+0.11%)
Nov 07, 2017 98.29 98.43 97.77 97.88 56,733 +0.31(+0.31%)
Nov 06, 2017 96.67 97.63 96.67 97.58 97,796 +1.28(+1.33%)
Nov 03, 2017 96.51 96.68 95.88 96.29 98,515 -0.21(-0.22%)
Nov 02, 2017 96.64 96.78 95.99 96.50 41,063 +0.22(+0.23%)
Nov 01, 2017 96.62 96.94 96.22 96.28 67,749 +0.72(+0.76%)
Oct 31, 2017 95.15 95.60 95.13 95.56 47,087 +0.89(+0.94%)
Oct 30, 2017 95.42 94.27 94.67 58,429 -0.75(-0.79%)
Oct 27, 2017 94.86 95.48 94.39 95.42 56,717 +0.90(+0.96%)
Oct 26, 2017 94.95 95.10 94.50 94.51 147,105 -0.23(-0.24%)
Oct 25, 2017 95.67 95.89 94.08 94.74 64,302 -0.36(-0.38%)
Oct 24, 2017 95.18 95.62 94.89 95.10 83,317 -0.06(-0.07%)
Oct 23, 2017 95.77 95.77 95.07 95.16 74,941 -0.70(-0.73%)
Oct 20, 2017 95.93 96.21 95.82 95.86 48,204 +0.65(+0.68%)
Oct 19, 2017 95.14 95.56 94.52 95.21 58,608 -1.67(-1.73%)
Oct 18, 2017 96.60 97.13 96.36 96.88 40,887 +0.84(+0.87%)
Oct 17, 2017 96.58 96.59 96.04 96.04 61,486 -0.87(-0.90%)
Oct 16, 2017 96.74 96.93 96.56 96.91 51,386 +0.56(+0.58%)
Oct 13, 2017 96.31 96.68 96.28 96.35 146,814 +0.58(+0.60%)
Oct 12, 2017 96.14 96.15 95.66 95.77 75,599 -0.50(-0.52%)
Oct 11, 2017 95.78 96.28 95.74 96.27 80,134 -0.42(-0.43%)
Oct 10, 2017 96.10 96.69 96.10 96.68 130,201 +0.96(+1.00%)
Oct 09, 2017 95.51 95.91 95.34 95.72 30,866 +0.01(+0.01%)
Oct 06, 2017 95.44 95.75 95.20 95.71 46,782 -0.53(-0.55%)
Oct 05, 2017 95.33 96.30 95.33 96.25 88,844 +1.06(+1.11%)
Oct 04, 2017 95.19 95.61 94.96 95.19 40,273 -0.03(-0.03%)
Oct 03, 2017 94.63 95.24 94.42 95.22 114,753 +2.18(+2.34%)
Oct 02, 2017 93.04 93.44 92.97 93.04 42,362 +0.42(+0.45%)
Sep 29, 2017 91.73 92.76 91.49 92.62 57,449 +1.32(+1.44%)
Sep 28, 2017 90.94 91.40 90.87 91.30 36,409 -0.53(-0.58%)
Sep 27, 2017 91.69 92.01 91.27 91.84 33,408 +0.80(+0.87%)
Sep 26, 2017 91.46 91.69 90.92 91.04 35,998 +0.27(+0.30%)
Sep 25, 2017 91.96 91.96 90.26 90.77 87,882 -2.93(-3.12%)
Sep 22, 2017 93.59 94.21 93.50 93.70 23,302 -0.72(-0.77%)
Sep 21, 2017 94.77 94.77 94.14 94.42 24,106 -0.09(-0.10%)
Sep 20, 2017 94.70 94.95 93.53 94.51 32,565 +0.16(+0.17%)
Sep 19, 2017 94.26 94.41 94.01 94.35 29,391 +0.04(+0.04%)
Sep 18, 2017 94.03 94.37 93.96 94.31 50,706 +1.07(+1.14%)
Sep 15, 2017 92.81 93.42 92.71 93.25 104,098 +0.50(+0.54%)
Sep 14, 2017 92.54 92.96 92.31 92.75 41,672 -0.09(-0.10%)
Sep 13, 2017 92.48 92.97 92.48 92.84 46,037 +0.31(+0.33%)
Sep 12, 2017 92.37 92.65 92.30 92.53 96,938 +0.22(+0.23%)
Sep 11, 2017 91.60 92.34 91.60 92.32 42,490 +1.69(+1.86%)
Sep 08, 2017 91.09 91.12 90.52 90.63 43,051 -0.48(-0.53%)
Sep 07, 2017 90.67 91.11 90.66 91.11 59,547 +0.70(+0.78%)
Sep 06, 2017 90.51 90.72 90.19 90.40 60,744 +0.40(+0.44%)
Sep 05, 2017 90.37 90.78 89.65 90.00 202,371 -1.16(-1.27%)
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.
TOP
Email a Story