MENU

S&P China SPDR (NY: GXC )

82.03 -0.26 (-0.32%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 95.65 96.00 95.32 95.62 14,800 -1.78(-1.83%)
Nov 27, 2019 96.92 97.49 96.64 97.40 14,900 +0.42(+0.43%)
Nov 26, 2019 96.54 97.08 96.24 96.98 26,919 +0.27(+0.28%)
Nov 25, 2019 96.10 96.88 96.10 96.71 107,912 +1.33(+1.39%)
Nov 22, 2019 95.32 95.38 95.04 95.38 32,200 -0.04(-0.04%)
Nov 21, 2019 95.04 95.46 95.02 95.42 82,584 +0.05(+0.05%)
Nov 20, 2019 95.88 95.93 95.07 95.37 43,251 -0.91(-0.95%)
Nov 19, 2019 96.69 97.00 96.19 96.28 44,573 +0.89(+0.93%)
Nov 18, 2019 95.81 95.84 95.32 95.39 39,363 +0.19(+0.20%)
Nov 15, 2019 95.00 95.33 95.00 95.20 61,700 +0.22(+0.23%)
Nov 14, 2019 94.98 95.21 94.65 94.98 32,410 -0.14(-0.15%)
Nov 13, 2019 95.02 95.37 94.89 95.12 51,769 -1.09(-1.13%)
Nov 12, 2019 96.31 96.57 95.99 96.21 55,601 -0.61(-0.63%)
Nov 11, 2019 96.15 96.99 95.80 96.82 63,208 -1.28(-1.30%)
Nov 08, 2019 98.15 98.31 97.37 98.10 45,300 -0.50(-0.51%)
Nov 07, 2019 98.60 99.03 98.34 98.60 86,469 +1.20(+1.23%)
Nov 06, 2019 97.76 97.85 97.25 97.40 28,650 -0.13(-0.13%)
Nov 05, 2019 97.61 97.62 97.11 97.53 193,317 +0.67(+0.69%)
Nov 04, 2019 96.89 97.19 96.70 96.86 41,326 +1.51(+1.58%)
Nov 01, 2019 95.35 95.77 95.14 95.35 282,100 +1.56(+1.66%)
Oct 31, 2019 94.20 94.21 93.48 93.79 103,656 -0.56(-0.59%)
Oct 30, 2019 93.79 94.37 93.49 94.35 35,078 +0.05(+0.05%)
Oct 29, 2019 94.23 94.52 94.13 94.30 27,636 -1.05(-1.10%)
Oct 28, 2019 94.89 95.52 94.89 95.35 41,757 +1.18(+1.25%)
Oct 25, 2019 93.28 94.20 93.19 94.17 38,800 +0.97(+1.04%)
Oct 24, 2019 93.06 93.29 92.98 93.20 40,436 +0.37(+0.40%)
Oct 23, 2019 92.46 92.90 92.32 92.83 31,130 -0.29(-0.31%)
Oct 22, 2019 93.62 93.90 93.00 93.12 93,234 -0.71(-0.76%)
Oct 21, 2019 93.50 93.84 93.40 93.83 50,223 +0.94(+1.01%)
Oct 18, 2019 93.69 93.92 92.76 92.89 64,600 -1.29(-1.37%)
Oct 17, 2019 94.56 94.56 94.05 94.18 27,216 +0.13(+0.14%)
Oct 16, 2019 93.75 94.13 93.57 94.05 21,324 +0.03(+0.03%)
Oct 15, 2019 93.31 94.21 93.31 94.02 23,069 +0.88(+0.94%)
Oct 14, 2019 93.38 93.45 93.02 93.14 19,716 -0.03(-0.03%)
Oct 11, 2019 93.03 94.11 92.98 93.17 57,700 +1.50(+1.64%)
Oct 10, 2019 91.11 92.01 91.00 91.67 44,209 +1.28(+1.42%)
Oct 09, 2019 90.58 90.80 90.15 90.39 48,029 +1.09(+1.22%)
Oct 08, 2019 89.69 89.86 89.22 89.30 40,152 -1.04(-1.15%)
Oct 07, 2019 90.40 91.05 90.32 90.34 32,769 -0.68(-0.75%)
Oct 04, 2019 90.40 91.18 90.30 91.02 32,300 +0.00(+0.00%)
Oct 03, 2019 90.33 91.05 89.92 91.02 58,740 +1.36(+1.52%)
Oct 02, 2019 89.60 89.76 89.25 89.66 90,281 -0.11(-0.12%)
Oct 01, 2019 90.56 90.56 89.38 89.77 74,569 -0.49(-0.54%)
Sep 30, 2019 90.59 90.84 90.14 90.26 43,210 +0.95(+1.06%)
Sep 27, 2019 91.64 91.64 88.83 89.31 141,200 -2.04(-2.23%)
Sep 26, 2019 91.69 91.70 91.16 91.35 81,439 -0.73(-0.79%)
Sep 25, 2019 91.48 92.11 91.06 92.08 48,340 +0.43(+0.47%)
Sep 24, 2019 92.77 92.77 91.48 91.65 94,068 -1.45(-1.56%)
Sep 23, 2019 93.12 93.21 92.71 93.10 73,787 -0.62(-0.66%)
Sep 20, 2019 94.30 94.46 93.28 93.72 125,200 -0.38(-0.40%)
Sep 19, 2019 94.44 94.88 94.10 94.10 116,731 -0.55(-0.58%)
Sep 18, 2019 94.60 94.71 93.83 94.65 38,386 -0.28(-0.29%)
Sep 17, 2019 93.82 94.93 93.82 94.93 35,402 -0.15(-0.16%)
Sep 16, 2019 95.29 95.33 94.83 95.08 82,303 -1.00(-1.04%)
Sep 13, 2019 95.93 96.18 95.84 96.08 98,000 +0.64(+0.67%)
Sep 12, 2019 95.02 95.84 94.80 95.44 738,819 +0.99(+1.05%)
Sep 11, 2019 94.12 94.60 93.77 94.45 111,989 +1.02(+1.09%)
Sep 10, 2019 93.57 93.66 93.09 93.43 21,950 -0.33(-0.35%)
Sep 09, 2019 93.61 93.87 93.38 93.76 35,640 +0.47(+0.50%)
Sep 06, 2019 93.59 93.69 93.29 93.29 99,000 -0.08(-0.09%)
Sep 05, 2019 92.89 93.53 92.89 93.37 128,516 +1.48(+1.61%)
Sep 04, 2019 91.87 92.21 91.71 91.89 51,797 +1.69(+1.87%)
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