MENU

S&P China SPDR (NY: GXC )

82.29 -0.44 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 140.07 140.75 138.48 140.01 38,600 -1.32(-0.93%)
Feb 25, 2021 144.24 144.85 141.14 141.33 25,148 -2.96(-2.05%)
Feb 24, 2021 143.44 144.60 141.86 144.29 107,449 -3.00(-2.04%)
Feb 23, 2021 145.30 147.86 142.75 147.29 48,303 +0.27(+0.18%)
Feb 22, 2021 148.70 149.06 147.02 147.02 139,808 -6.34(-4.13%)
Feb 19, 2021 153.68 154.18 153.04 153.36 37,700 +1.49(+0.98%)
Feb 18, 2021 151.30 152.17 150.07 151.87 39,230 -3.74(-2.40%)
Feb 17, 2021 155.80 156.29 154.66 155.61 49,360 +0.83(+0.54%)
Feb 16, 2021 155.51 156.06 154.76 154.78 84,492 +0.28(+0.18%)
Feb 12, 2021 153.80 155.13 152.58 154.50 31,600 +0.22(+0.14%)
Feb 11, 2021 154.12 155.17 153.96 154.28 161,837 +2.12(+1.39%)
Feb 10, 2021 153.17 153.55 151.62 152.16 45,955 +1.18(+0.78%)
Feb 09, 2021 149.08 151.35 149.08 150.98 37,327 +3.00(+2.03%)
Feb 08, 2021 147.85 148.40 147.61 147.98 115,096 +0.64(+0.43%)
Feb 05, 2021 147.45 147.71 146.59 147.34 245,400 +0.59(+0.40%)
Feb 04, 2021 147.32 147.32 146.26 146.75 445,861 -0.28(-0.19%)
Feb 03, 2021 147.40 148.02 147.00 147.03 85,067 +0.66(+0.45%)
Feb 02, 2021 146.38 146.38 145.26 146.37 331,690 +1.98(+1.37%)
Feb 01, 2021 143.75 144.61 142.83 144.39 91,082 +3.55(+2.52%)
Jan 29, 2021 141.48 141.91 140.16 140.84 28,900 -2.34(-1.63%)
Jan 28, 2021 141.63 143.58 141.56 143.18 97,039 -0.49(-0.34%)
Jan 27, 2021 144.11 145.26 143.29 143.67 57,313 -3.96(-2.68%)
Jan 26, 2021 147.81 147.81 146.85 147.63 44,278 -1.57(-1.05%)
Jan 25, 2021 150.01 150.58 148.03 149.20 78,323 +3.05(+2.09%)
Jan 22, 2021 144.85 146.73 144.60 146.15 36,000 -0.20(-0.14%)
Jan 21, 2021 146.01 146.38 145.01 146.35 68,469 -0.01(-0.01%)
Jan 20, 2021 146.16 146.69 145.54 146.36 338,195 +4.11(+2.89%)
Jan 19, 2021 142.27 142.69 141.83 142.25 236,108 +4.34(+3.15%)
Jan 15, 2021 138.46 138.61 137.42 137.91 63,100 -0.19(-0.14%)
Jan 14, 2021 139.12 139.26 137.93 138.10 75,420 +0.47(+0.34%)
Jan 13, 2021 136.78 138.38 135.84 137.63 114,814 +1.15(+0.84%)
Jan 12, 2021 136.59 137.04 136.34 136.48 66,986 +1.70(+1.26%)
Jan 11, 2021 135.25 135.63 134.62 134.78 76,202 -2.77(-2.01%)
Jan 08, 2021 135.04 137.63 134.87 137.55 87,200 +3.66(+2.73%)
Jan 07, 2021 133.66 133.92 132.38 133.89 261,131 +0.96(+0.72%)
Jan 06, 2021 134.46 135.33 132.34 132.93 57,869 -2.07(-1.53%)
Jan 05, 2021 132.99 135.00 132.59 135.00 61,156 +3.99(+3.05%)
Jan 04, 2021 131.95 132.57 130.55 131.01 45,217 +0.80(+0.61%)
Dec 31, 2020 130.21 130.21 130.21 56,779 +0.29(+0.22%)
Dec 30, 2020 129.70 130.38 129.25 129.92 56,779 +2.62(+2.06%)
Dec 29, 2020 126.36 127.55 126.36 127.30 44,978 +2.28(+1.82%)
Dec 28, 2020 125.10 125.60 124.57 125.02 65,048 -0.32(-0.26%)
Dec 24, 2020 126.12 126.31 124.22 125.34 116,000 -3.11(-2.42%)
Dec 23, 2020 128.50 128.52 127.94 128.45 40,374 +1.03(+0.81%)
Dec 22, 2020 127.97 128.00 127.30 127.42 45,386 -1.07(-0.83%)
Dec 21, 2020 127.57 128.97 127.12 128.49 68,771 -1.64(-1.26%)
Dec 18, 2020 129.85 130.13 129.45 130.13 86,600 +0.35(+0.27%)
Dec 17, 2020 130.00 130.00 129.25 129.78 27,916 +1.31(+1.02%)
Dec 16, 2020 128.00 128.82 128.00 128.47 199,917 +0.92(+0.72%)
Dec 15, 2020 127.37 127.67 126.70 127.55 27,953 +0.60(+0.47%)
Dec 14, 2020 127.63 127.90 126.81 126.95 32,802 -0.42(-0.33%)
Dec 11, 2020 127.74 128.16 127.28 127.37 41,900 -1.41(-1.09%)
Dec 10, 2020 127.22 128.89 126.91 128.78 94,865 +1.57(+1.23%)
Dec 09, 2020 128.85 128.85 126.81 127.21 155,001 -2.19(-1.69%)
Dec 08, 2020 128.98 129.40 128.46 129.40 39,860 +0.32(+0.25%)
Dec 07, 2020 128.50 129.21 128.50 129.08 217,527 -0.47(-0.36%)
Dec 04, 2020 129.99 130.00 128.98 129.55 39,200 +0.39(+0.30%)
Dec 03, 2020 129.02 129.86 129.01 129.16 33,379 +0.96(+0.75%)
Dec 02, 2020 127.94 128.57 127.43 128.20 58,847 -0.93(-0.72%)
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