S&P China SPDR (NY: GXC )

129.83 USD +1.53 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 130.08 131.14 129.95 130.96 271,073 +0.41(+0.31%)
Mar 30, 2021 129.34 130.59 129.10 130.55 41,856 +1.17(+0.90%)
Mar 29, 2021 129.15 129.72 128.80 129.38 21,783 -0.74(-0.57%)
Mar 26, 2021 128.12 130.50 126.83 130.12 39,000 +3.11(+2.45%)
Mar 25, 2021 126.76 128.05 126.49 127.01 97,116 +0.03(+0.02%)
Mar 24, 2021 130.58 130.86 126.93 126.98 125,554 -5.58(-4.21%)
Mar 23, 2021 132.98 133.54 132.35 132.56 24,216 -2.70(-2.00%)
Mar 22, 2021 135.65 136.11 135.09 135.26 543,524 -0.74(-0.54%)
Mar 19, 2021 134.64 136.27 134.27 136.00 57,900 +0.85(+0.63%)
Mar 18, 2021 136.46 136.47 135.01 135.15 25,871 -1.60(-1.17%)
Mar 17, 2021 135.04 137.17 133.52 136.75 42,554 +0.43(+0.32%)
Mar 16, 2021 135.77 136.80 135.77 136.32 17,403 +0.93(+0.69%)
Mar 15, 2021 134.23 135.39 133.93 135.39 35,863 -0.18(-0.13%)
Mar 12, 2021 134.95 135.75 134.59 135.57 44,700 -3.84(-2.75%)
Mar 11, 2021 137.76 139.61 137.08 139.41 484,894 +5.91(+4.43%)
Mar 10, 2021 135.99 135.99 132.99 133.50 246,741 -1.83(-1.35%)
Mar 09, 2021 133.33 136.00 133.33 135.33 130,369 +4.82(+3.69%)
Mar 08, 2021 132.65 133.12 130.30 130.51 69,596 -6.17(-4.51%)
Mar 05, 2021 137.62 137.62 133.60 136.68 626,100 +0.61(+0.45%)
Mar 04, 2021 138.42 139.04 135.11 136.07 81,016 -4.29(-3.06%)
Mar 03, 2021 142.82 143.00 139.76 140.36 176,172 -0.57(-0.40%)
Mar 02, 2021 142.56 142.67 140.75 140.93 61,630 -2.89(-2.01%)
Mar 01, 2021 142.84 144.02 142.61 143.82 29,475 +3.81(+2.72%)
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 155.51 156.07 154.76 154.78 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 142.27 142.68 141.83 142.25 236,108 +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%)
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.