S&P China SPDR (NY: GXC )

126.61 USD -3.15 (-2.43%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 82.09 82.26 81.98 82.05 52,103 -0.49(-0.59%)
Mar 30, 2017 82.45 82.61 82.35 82.54 28,732 -0.51(-0.61%)
Mar 29, 2017 82.72 83.09 82.70 83.05 40,614 -0.12(-0.14%)
Mar 28, 2017 82.79 83.35 82.79 83.17 34,640 +0.39(+0.47%)
Mar 27, 2017 82.22 82.92 82.02 82.78 44,230 -0.47(-0.56%)
Mar 24, 2017 83.15 83.45 83.01 83.25 59,428 +0.01(+0.01%)
Mar 23, 2017 82.69 83.40 82.65 83.24 40,174 +0.23(+0.28%)
Mar 22, 2017 82.45 83.11 82.15 83.01 135,438 +0.41(+0.50%)
Mar 21, 2017 84.12 84.29 82.48 82.60 78,297 -1.25(-1.49%)
Mar 20, 2017 83.51 83.94 83.50 83.85 61,409 +1.03(+1.24%)
Mar 17, 2017 83.06 83.10 82.74 82.82 25,003 -0.32(-0.38%)
Mar 16, 2017 83.00 83.27 83.00 83.14 36,025 +0.89(+1.08%)
Mar 15, 2017 81.36 82.50 81.05 82.25 193,254 +1.18(+1.46%)
Mar 14, 2017 81.19 81.26 80.89 81.07 57,186 -0.36(-0.44%)
Mar 13, 2017 81.19 81.54 81.19 81.43 55,379 +1.40(+1.75%)
Mar 10, 2017 79.96 80.11 79.76 80.03 34,182 +0.36(+0.45%)
Mar 09, 2017 79.75 79.86 79.22 79.67 78,817 -0.77(-0.96%)
Mar 08, 2017 80.79 80.88 80.35 80.44 75,381 +0.17(+0.21%)
Mar 07, 2017 80.31 80.52 80.19 80.27 783,685 +0.26(+0.32%)
Mar 06, 2017 80.07 80.17 79.83 80.01 209,703 -0.16(-0.20%)
Mar 03, 2017 80.25 80.41 80.00 80.17 38,070 +0.22(+0.28%)
Mar 02, 2017 80.40 80.40 79.91 79.95 39,474 -1.37(-1.68%)
Mar 01, 2017 80.80 81.44 80.80 81.32 45,852 +1.04(+1.30%)
Feb 28, 2017 80.46 80.56 80.19 80.28 40,187 -0.33(-0.41%)
Feb 27, 2017 80.44 80.63 80.23 80.61 16,156 -0.21(-0.26%)
Feb 24, 2017 80.69 80.82 80.62 80.82 97,323 -0.96(-1.17%)
Feb 23, 2017 82.29 82.29 81.55 81.78 27,964 -0.24(-0.29%)
Feb 22, 2017 81.70 82.05 81.70 82.02 38,904 +0.72(+0.89%)
Feb 21, 2017 80.85 81.36 80.85 81.30 50,956 +0.65(+0.81%)
Feb 17, 2017 80.65 80.65 80.65 0 -0.45(-0.55%)
Feb 16, 2017 81.20 81.29 80.96 81.10 18,561 +0.13(+0.16%)
Feb 15, 2017 80.58 81.09 80.51 80.97 55,227 +0.82(+1.02%)
Feb 14, 2017 80.20 80.25 79.63 80.15 45,151 -0.10(-0.12%)
Feb 13, 2017 80.18 80.58 80.00 80.25 51,502 +0.51(+0.64%)
Feb 10, 2017 79.32 79.88 79.29 79.74 35,031 +0.32(+0.40%)
Feb 09, 2017 79.22 79.60 79.22 79.42 25,509 +0.57(+0.72%)
Feb 08, 2017 78.95 78.25 78.85 30,693 +1.13(+1.45%)
Feb 07, 2017 77.91 78.01 77.51 77.72 58,773 +0.15(+0.19%)
Feb 06, 2017 77.57 77.80 77.51 77.57 27,221 +0.20(+0.26%)
Feb 03, 2017 77.38 77.55 77.14 77.37 56,050 -0.02(-0.03%)
Feb 02, 2017 77.03 77.47 77.00 77.39 56,156 +0.09(+0.12%)
Feb 01, 2017 77.67 77.80 77.10 77.30 22,249 +0.02(+0.03%)
Jan 31, 2017 76.99 77.36 76.96 77.28 91,846 +0.19(+0.25%)
Jan 30, 2017 76.97 77.14 76.72 77.09 77,314 -0.29(-0.37%)
Jan 27, 2017 77.53 77.62 77.22 77.38 35,541 -0.28(-0.36%)
Jan 26, 2017 77.82 77.89 77.53 77.66 55,474 +0.10(+0.13%)
Jan 25, 2017 77.19 77.62 77.18 77.56 32,345 +0.45(+0.58%)
Jan 24, 2017 76.72 77.26 76.71 77.11 86,787 +0.64(+0.84%)
Jan 23, 2017 76.13 76.50 76.05 76.47 34,256 +0.61(+0.80%)
Jan 20, 2017 76.01 76.09 75.64 75.86 46,861 -0.12(-0.16%)
Jan 19, 2017 76.44 76.44 75.77 75.98 43,868 -0.36(-0.47%)
Jan 18, 2017 76.21 76.42 76.06 76.34 120,161 +0.52(+0.69%)
Jan 17, 2017 75.82 75.92 75.64 75.82 66,668 -0.20(-0.26%)
Jan 13, 2017 76.02 76.02 76.02 0 +0.18(+0.24%)
Jan 12, 2017 75.86 75.88 75.33 75.84 22,017 -0.31(-0.41%)
Jan 11, 2017 75.79 76.21 75.57 76.15 58,773 +0.45(+0.59%)
Jan 10, 2017 75.29 76.17 75.29 75.70 63,383 +1.00(+1.34%)
Jan 09, 2017 74.50 74.84 74.43 74.70 76,143 +0.34(+0.46%)
Jan 06, 2017 74.70 74.70 74.09 74.36 69,987 -0.42(-0.56%)
Jan 05, 2017 74.18 74.98 74.18 74.78 97,957 +1.22(+1.66%)
Jan 04, 2017 72.93 73.82 72.93 73.56 84,383 +0.93(+1.28%)
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.