MENU

S&P China SPDR (NY: GXC )

91.94 +0.12 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 109.46 109.54 108.30 108.36 48,312 -0.09(-0.08%)
Apr 27, 2018 108.07 108.53 107.48 108.45 33,402 +0.54(+0.50%)
Apr 26, 2018 106.82 108.02 106.82 107.91 39,652 +0.85(+0.79%)
Apr 25, 2018 107.23 107.23 106.07 107.06 33,990 -0.64(-0.59%)
Apr 24, 2018 109.29 109.69 107.23 107.70 44,958 +0.31(+0.29%)
Apr 23, 2018 107.80 108.07 107.09 107.39 72,553 -0.47(-0.44%)
Apr 20, 2018 108.73 108.73 107.40 107.86 38,968 -1.67(-1.52%)
Apr 19, 2018 110.25 110.44 109.09 109.53 43,096 +0.12(+0.11%)
Apr 18, 2018 108.64 109.60 108.51 109.41 40,641 -0.13(-0.12%)
Apr 17, 2018 108.38 109.77 108.38 109.54 57,781 +0.37(+0.34%)
Apr 16, 2018 108.68 109.20 108.21 109.17 61,176 -0.64(-0.58%)
Apr 13, 2018 111.17 111.37 109.33 109.81 38,438 -2.01(-1.80%)
Apr 12, 2018 111.21 112.12 111.21 111.82 56,214 +0.22(+0.20%)
Apr 11, 2018 111.35 112.22 111.13 111.60 62,968 -0.19(-0.17%)
Apr 10, 2018 111.16 112.01 110.78 111.79 55,393 +3.19(+2.94%)
Apr 09, 2018 108.63 109.89 108.26 108.60 48,099 +1.48(+1.38%)
Apr 06, 2018 108.24 109.36 106.53 107.12 74,185 -2.77(-2.52%)
Apr 05, 2018 110.10 110.85 109.37 109.89 40,109 +0.41(+0.37%)
Apr 04, 2018 106.02 109.54 105.96 109.48 61,352 +0.19(+0.17%)
Apr 03, 2018 109.47 109.61 108.25 109.29 39,250 +1.20(+1.11%)
Apr 02, 2018 110.03 110.42 106.90 108.09 106,998 -2.60(-2.35%)
Mar 29, 2018 110.69 110.69 110.69 0 +1.79(+1.64%)
Mar 28, 2018 109.15 109.56 107.81 108.90 64,271 -1.11(-1.01%)
Mar 27, 2018 112.67 112.71 109.47 110.01 87,769 -2.31(-2.06%)
Mar 26, 2018 111.44 112.53 110.01 112.32 95,759 +4.16(+3.85%)
Mar 23, 2018 110.47 110.50 108.06 108.16 81,919 -2.32(-2.10%)
Mar 22, 2018 112.54 113.48 110.35 110.48 97,404 -5.71(-4.91%)
Mar 21, 2018 115.93 116.79 115.51 116.19 93,046 -1.19(-1.01%)
Mar 20, 2018 116.71 117.60 115.84 117.38 37,287 +2.10(+1.82%)
Mar 19, 2018 116.25 116.29 114.65 115.28 39,542 -1.74(-1.49%)
Mar 16, 2018 116.69 117.19 116.45 117.02 111,200 +0.10(+0.09%)
Mar 15, 2018 116.97 117.56 116.35 116.92 98,349 +1.29(+1.12%)
Mar 14, 2018 116.12 116.27 114.76 115.63 36,910 +0.96(+0.84%)
Mar 13, 2018 116.92 117.00 114.41 114.67 52,720 -1.94(-1.66%)
Mar 12, 2018 116.60 116.95 115.88 116.61 57,336 +0.26(+0.22%)
Mar 09, 2018 114.73 116.35 114.69 116.35 48,259 +2.78(+2.45%)
Mar 08, 2018 113.80 113.80 113.01 113.57 80,171 +0.70(+0.62%)
Mar 07, 2018 112.96 111.50 112.87 67,113 +0.14(+0.12%)
Mar 06, 2018 113.19 113.37 112.14 112.73 196,728 +1.14(+1.02%)
Mar 05, 2018 109.80 111.78 109.73 111.59 103,008 -0.05(-0.04%)
Mar 02, 2018 109.97 111.78 108.91 111.64 58,207 -0.16(-0.14%)
Mar 01, 2018 113.49 113.88 110.92 111.80 100,465 -0.07(-0.06%)
Feb 28, 2018 113.50 113.62 111.73 111.87 83,502 -1.65(-1.45%)
Feb 27, 2018 115.49 115.67 113.41 113.52 178,868 -4.18(-3.55%)
Feb 26, 2018 117.06 117.70 116.28 117.70 60,186 +0.94(+0.81%)
Feb 23, 2018 115.97 116.76 115.40 116.76 57,233 +2.00(+1.74%)
Feb 22, 2018 114.55 114.76 56,078 -0.05(-0.04%)
Feb 21, 2018 115.77 117.33 114.76 114.81 56,559 +1.02(+0.90%)
Feb 20, 2018 112.91 114.39 112.77 113.79 43,000 -0.91(-0.79%)
Feb 16, 2018 114.70 114.70 114.70 0 -0.17(-0.15%)
Feb 15, 2018 114.63 115.54 113.99 114.87 83,316 +2.56(+2.28%)
Feb 14, 2018 108.92 112.47 108.92 112.31 114,541 +3.36(+3.08%)
Feb 13, 2018 107.88 109.21 107.78 108.95 362,399 +0.77(+0.71%)
Feb 12, 2018 107.39 108.77 106.70 108.18 92,163 +1.79(+1.68%)
Feb 09, 2018 105.78 107.13 102.83 106.39 204,543 +0.61(+0.58%)
Feb 08, 2018 110.35 110.35 105.69 105.78 114,982 -4.58(-4.15%)
Feb 07, 2018 111.20 112.70 110.33 110.36 153,689 -4.30(-3.75%)
Feb 06, 2018 110.05 116.03 110.00 114.66 163,533 +0.80(+0.70%)
Feb 05, 2018 116.22 117.67 112.33 113.86 172,536 -2.11(-1.82%)
Feb 02, 2018 118.35 119.03 115.78 115.97 149,263 -1.92(-1.63%)
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