MENU

S&P China SPDR (NY: GXC )

86.63 -2.07 (-2.33%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 95.87 96.03 94.83 95.38 3,082,666 -0.80(-0.83%)
Apr 29, 2019 95.96 96.19 95.83 96.18 38,221 +0.29(+0.30%)
Apr 26, 2019 95.53 95.94 95.21 95.89 84,539 +0.42(+0.44%)
Apr 25, 2019 95.20 95.47 94.67 95.47 93,908 -0.50(-0.52%)
Apr 24, 2019 96.74 96.74 95.78 95.96 71,749 -1.16(-1.19%)
Apr 23, 2019 96.72 97.19 96.57 97.12 246,210 +0.31(+0.32%)
Apr 22, 2019 96.51 96.88 96.35 96.81 273,589 -0.86(-0.88%)
Apr 18, 2019 97.48 97.72 97.12 97.67 52,369 +0.10(+0.11%)
Apr 17, 2019 98.03 98.23 97.32 97.57 350,238 +0.34(+0.35%)
Apr 16, 2019 97.36 97.43 96.96 97.23 351,939 +0.91(+0.94%)
Apr 15, 2019 97.06 97.06 95.97 96.33 250,675 -1.42(-1.45%)
Apr 12, 2019 97.77 98.00 97.51 97.75 49,911 +1.41(+1.47%)
Apr 11, 2019 96.70 96.70 96.19 96.34 71,830 -1.32(-1.35%)
Apr 10, 2019 97.54 97.76 97.17 97.66 644,612 +0.16(+0.16%)
Apr 09, 2019 97.57 97.76 97.39 97.50 50,406 -0.10(-0.11%)
Apr 08, 2019 97.22 97.70 96.95 97.60 53,844 -0.02(-0.02%)
Apr 05, 2019 97.15 97.65 97.10 97.62 118,953 +1.08(+1.11%)
Apr 04, 2019 95.86 96.70 95.86 96.54 108,919 +0.90(+0.94%)
Apr 03, 2019 95.86 96.49 95.41 95.64 93,655 +0.60(+0.63%)
Apr 02, 2019 95.29 95.29 94.78 95.04 38,119 -0.18(-0.19%)
Apr 01, 2019 95.18 95.50 94.83 95.22 76,743 +1.38(+1.47%)
Mar 29, 2019 93.57 94.04 93.18 93.85 64,018 +1.41(+1.53%)
Mar 28, 2019 92.23 92.54 91.84 92.43 103,700 +0.49(+0.53%)
Mar 27, 2019 92.14 92.46 91.63 91.95 38,820 -0.08(-0.09%)
Mar 26, 2019 91.98 92.33 91.60 92.03 64,654 +0.06(+0.06%)
Mar 25, 2019 91.31 92.07 91.21 91.98 42,030 +0.12(+0.13%)
Mar 22, 2019 93.01 93.28 91.74 91.85 64,660 -2.60(-2.75%)
Mar 21, 2019 93.26 94.46 93.13 94.46 126,437 -0.02(-0.02%)
Mar 20, 2019 94.02 95.22 93.38 94.47 593,437 -0.34(-0.36%)
Mar 19, 2019 94.92 95.17 94.50 94.81 434,910 +0.33(+0.35%)
Mar 18, 2019 94.43 94.67 94.14 94.48 57,047 +1.12(+1.20%)
Mar 15, 2019 92.96 93.47 92.93 93.36 101,532 +1.14(+1.24%)
Mar 14, 2019 92.26 92.34 91.75 92.22 254,321 -0.65(-0.70%)
Mar 13, 2019 92.90 93.23 92.60 92.86 126,798 -0.08(-0.09%)
Mar 12, 2019 93.02 93.13 92.53 92.95 236,275 +0.67(+0.73%)
Mar 11, 2019 91.16 92.46 91.16 92.28 137,009 +2.27(+2.53%)
Mar 08, 2019 89.51 90.10 89.11 90.00 165,978 -1.51(-1.65%)
Mar 07, 2019 92.83 92.83 91.26 91.51 515,276 -2.41(-2.57%)
Mar 06, 2019 94.50 94.60 93.82 93.92 117,963 -0.73(-0.77%)
Mar 05, 2019 94.01 94.91 93.88 94.65 151,618 +1.47(+1.58%)
Mar 04, 2019 93.51 93.59 92.19 93.18 182,651 +1.10(+1.20%)
Mar 01, 2019 92.47 92.53 91.82 92.08 1,215,396 +0.90(+0.99%)
Feb 28, 2019 91.40 91.58 90.89 91.18 365,988 -0.51(-0.56%)
Feb 27, 2019 91.67 92.14 91.51 91.69 3,332,447 -1.26(-1.36%)
Feb 26, 2019 92.33 93.16 92.16 92.96 187,191 -0.33(-0.35%)
Feb 25, 2019 93.37 93.68 93.07 93.29 131,804 +1.54(+1.68%)
Feb 22, 2019 91.35 91.81 91.17 91.74 60,705 +1.71(+1.90%)
Feb 21, 2019 90.38 90.41 89.78 90.03 33,947 -0.06(-0.06%)
Feb 20, 2019 90.08 90.76 89.92 90.09 57,625 +0.48(+0.53%)
Feb 19, 2019 88.46 89.83 88.46 89.61 129,358 +0.96(+1.09%)
Feb 15, 2019 88.93 89.10 88.32 88.64 55,682 -0.67(-0.75%)
Feb 14, 2019 89.08 89.52 88.70 89.32 124,082 -0.50(-0.55%)
Feb 13, 2019 90.30 90.46 89.64 89.81 166,429 +0.65(+0.72%)
Feb 12, 2019 89.29 89.48 89.07 89.17 133,446 +0.53(+0.60%)
Feb 11, 2019 89.34 89.42 88.64 88.64 378,730 +0.01(+0.01%)
Feb 08, 2019 88.18 88.71 87.90 88.63 36,124 +0.18(+0.20%)
Feb 07, 2019 89.06 89.45 87.63 88.45 118,254 -1.39(-1.55%)
Feb 06, 2019 90.76 90.88 89.62 89.84 27,284 -0.85(-0.94%)
Feb 05, 2019 89.66 90.82 89.65 90.69 103,308 +1.49(+1.67%)
Feb 04, 2019 88.89 89.38 88.84 89.21 79,543 +0.12(+0.14%)
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