S&P China SPDR (NY: GXC )

129.76 USD -0.19 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 130.07 130.16 127.93 128.11 51,068 -3.71(-2.81%)
Nov 27, 2020 131.66 132.17 131.54 131.82 21,100 +1.66(+1.28%)
Nov 25, 2020 129.56 130.19 129.23 130.16 52,300 -1.22(-0.93%)
Nov 24, 2020 131.30 131.50 130.27 131.38 50,413 +1.32(+1.01%)
Nov 23, 2020 131.24 131.24 129.79 130.06 75,803 -0.45(-0.34%)
Nov 20, 2020 129.50 130.74 129.41 130.51 20,400 +1.99(+1.55%)
Nov 19, 2020 127.53 128.77 127.40 128.52 98,950 +0.64(+0.50%)
Nov 18, 2020 128.75 128.75 127.67 127.88 61,011 -0.74(-0.58%)
Nov 17, 2020 128.47 129.00 128.11 128.62 42,101 -0.64(-0.50%)
Nov 16, 2020 129.27 130.07 128.98 129.26 62,432 +0.40(+0.31%)
Nov 13, 2020 129.31 129.57 128.11 128.86 58,100 +1.44(+1.13%)
Nov 12, 2020 129.02 129.66 127.20 127.42 72,518 -0.15(-0.12%)
Nov 11, 2020 125.69 127.76 125.36 127.57 49,599 +0.36(+0.28%)
Nov 10, 2020 129.20 129.20 126.47 127.21 443,081 -4.03(-3.07%)
Nov 09, 2020 135.46 135.46 131.03 131.24 112,575 -0.57(-0.43%)
Nov 06, 2020 130.93 132.26 130.52 131.81 127,400 +0.23(+0.17%)
Nov 05, 2020 131.99 132.27 130.21 131.58 320,203 +1.73(+1.33%)
Nov 04, 2020 127.15 130.08 127.14 129.85 50,405 +5.39(+4.33%)
Nov 03, 2020 124.27 125.15 123.52 124.46 87,000 -1.17(-0.93%)
Nov 02, 2020 126.00 126.00 124.85 125.63 218,073 +1.67(+1.35%)
Oct 30, 2020 124.68 124.78 123.43 123.96 39,400 -2.01(-1.60%)
Oct 29, 2020 125.30 126.53 125.03 125.97 26,543 +2.48(+2.01%)
Oct 28, 2020 124.40 124.40 123.19 123.49 30,904 -2.19(-1.74%)
Oct 27, 2020 124.27 125.94 124.27 125.68 65,910 +1.81(+1.46%)
Oct 26, 2020 123.88 124.84 123.00 123.87 39,767 -1.25(-1.00%)
Oct 23, 2020 124.68 125.19 124.01 125.12 29,100 +0.05(+0.04%)
Oct 22, 2020 125.70 125.92 124.54 125.07 33,716 -0.28(-0.22%)
Oct 21, 2020 125.81 126.38 125.35 125.35 280,550 +0.08(+0.06%)
Oct 20, 2020 124.80 125.79 124.80 125.27 27,410 +1.46(+1.18%)
Oct 19, 2020 124.68 125.32 123.66 123.81 35,972 -0.91(-0.73%)
Oct 16, 2020 124.58 125.11 124.19 124.72 23,300 +1.49(+1.21%)
Oct 15, 2020 122.40 123.41 122.19 123.23 23,764 -0.98(-0.79%)
Oct 14, 2020 125.34 125.50 124.11 124.21 40,344 -1.24(-0.99%)
Oct 13, 2020 125.20 125.80 124.66 125.45 49,626 +0.05(+0.04%)
Oct 12, 2020 124.92 125.62 124.58 125.40 53,510 +2.51(+2.04%)
Oct 09, 2020 122.00 123.06 121.97 122.89 35,500 +0.84(+0.69%)
Oct 08, 2020 121.59 122.26 121.50 122.05 24,632 +0.59(+0.48%)
Oct 07, 2020 121.36 121.72 120.86 121.46 21,617 +1.32(+1.10%)
Oct 06, 2020 119.95 121.12 119.89 120.14 26,126 +0.75(+0.63%)
Oct 05, 2020 118.70 119.39 118.65 119.39 538,388 +0.88(+0.74%)
Oct 02, 2020 118.15 119.41 118.15 118.51 22,600 -1.50(-1.25%)
Oct 01, 2020 120.08 120.08 119.32 120.01 21,339 +1.19(+1.00%)
Sep 30, 2020 117.50 118.99 117.50 118.82 27,522 +2.60(+2.24%)
Sep 29, 2020 116.10 116.45 115.93 116.22 16,667 -0.04(-0.03%)
Sep 28, 2020 116.18 116.39 115.76 116.26 17,087 +1.40(+1.22%)
Sep 25, 2020 114.12 114.89 113.53 114.86 25,300 -0.54(-0.47%)
Sep 24, 2020 114.98 115.89 114.42 115.40 22,693 -1.23(-1.05%)
Sep 23, 2020 117.43 117.61 116.47 116.63 45,226 -0.99(-0.84%)
Sep 22, 2020 118.03 118.03 116.71 117.62 43,071 -0.58(-0.49%)
Sep 21, 2020 117.05 118.37 116.30 118.20 59,230 -0.63(-0.53%)
Sep 18, 2020 119.68 119.68 118.50 118.83 69,600 -0.23(-0.19%)
Sep 17, 2020 118.25 119.49 117.94 119.06 139,689 -0.49(-0.41%)
Sep 16, 2020 120.25 120.41 119.49 119.55 60,163 -0.31(-0.26%)
Sep 15, 2020 120.27 120.27 119.62 119.86 56,699 +1.49(+1.26%)
Sep 14, 2020 118.35 118.65 118.04 118.37 28,422 +1.56(+1.34%)
Sep 11, 2020 117.18 117.65 116.27 116.81 15,900 +1.44(+1.25%)
Sep 10, 2020 117.36 117.57 115.27 115.37 76,990 -2.43(-2.06%)
Sep 09, 2020 117.21 118.01 116.87 117.80 446,117 +1.24(+1.06%)
Sep 08, 2020 116.52 117.51 116.03 116.56 69,339 -3.21(-2.68%)
Sep 04, 2020 120.15 120.77 117.89 119.77 544,700 -0.69(-0.57%)
Sep 03, 2020 121.94 121.94 119.57 120.46 45,879 -3.31(-2.67%)
Sep 02, 2020 124.38 124.38 122.67 123.77 52,246 -0.33(-0.27%)
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.