S&P China SPDR (NY: GXC )

126.19 USD +2.81 (+2.28%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 89.02 89.66 88.94 89.57 75,900 +0.07(+0.08%)
May 30, 2019 89.57 89.84 89.37 89.50 72,425 -0.30(-0.33%)
May 29, 2019 89.37 89.84 89.02 89.80 470,211 +0.40(+0.45%)
May 28, 2019 90.01 90.34 89.29 89.40 205,334 +0.51(+0.57%)
May 24, 2019 89.77 89.95 88.83 88.89 242,500 -0.46(-0.51%)
May 23, 2019 89.30 89.63 88.87 89.35 383,211 -1.65(-1.81%)
May 22, 2019 91.44 91.44 90.78 91.00 76,714 -0.78(-0.85%)
May 21, 2019 91.70 91.92 91.37 91.78 255,381 +1.13(+1.25%)
May 20, 2019 91.28 91.28 90.45 90.65 109,236 -2.52(-2.70%)
May 17, 2019 93.43 93.82 92.93 93.17 56,200 -2.75(-2.87%)
May 16, 2019 96.10 96.60 95.86 95.92 74,817 +0.33(+0.35%)
May 15, 2019 95.08 95.85 94.88 95.59 159,644 +0.71(+0.75%)
May 14, 2019 94.72 95.23 94.36 94.88 118,522 +1.63(+1.75%)
May 13, 2019 93.49 93.87 92.58 93.25 243,821 -3.54(-3.66%)
May 10, 2019 96.45 97.12 95.20 96.79 327,700 +0.75(+0.78%)
May 09, 2019 95.33 96.65 94.30 96.04 1,171,466 -1.51(-1.55%)
May 08, 2019 97.52 98.21 97.20 97.55 986,856 -0.17(-0.17%)
May 07, 2019 99.23 99.30 96.99 97.72 377,138 -2.95(-2.93%)
May 06, 2019 99.12 100.85 98.72 100.67 769,588 -2.81(-2.72%)
May 03, 2019 102.82 103.55 102.82 103.48 91,200 +1.77(+1.74%)
May 02, 2019 101.90 102.52 101.22 101.71 445,915 -0.09(-0.09%)
May 01, 2019 102.37 103.43 101.79 101.80 105,869 -0.14(-0.14%)
Apr 30, 2019 102.46 102.63 101.35 101.94 2,884,334 -0.85(-0.83%)
Apr 29, 2019 102.56 102.81 102.42 102.79 35,762 +0.31(+0.30%)
Apr 26, 2019 102.10 102.54 101.76 102.48 79,100 +0.45(+0.44%)
Apr 25, 2019 101.75 102.03 101.18 102.03 87,867 -0.53(-0.52%)
Apr 24, 2019 103.39 103.39 102.37 102.56 67,133 -1.24(-1.19%)
Apr 23, 2019 103.37 103.87 103.21 103.80 230,370 +0.33(+0.32%)
Apr 22, 2019 103.15 103.54 102.98 103.47 255,987 -0.92(-0.88%)
Apr 18, 2019 104.18 104.44 103.80 104.39 49,000 +0.11(+0.11%)
Apr 17, 2019 104.77 104.98 104.01 104.28 327,705 +0.36(+0.35%)
Apr 16, 2019 104.06 104.13 103.63 103.92 329,296 +0.97(+0.94%)
Apr 15, 2019 103.73 103.73 102.57 102.95 234,548 -1.52(-1.45%)
Apr 12, 2019 104.49 104.74 104.22 104.47 46,700 +1.51(+1.47%)
Apr 11, 2019 103.35 103.35 102.80 102.96 67,209 -1.41(-1.35%)
Apr 10, 2019 104.25 104.48 103.85 104.37 603,139 +0.17(+0.16%)
Apr 09, 2019 104.28 104.48 104.09 104.20 47,163 -0.11(-0.11%)
Apr 08, 2019 103.90 104.42 103.61 104.31 50,380 -0.02(-0.02%)
Apr 05, 2019 103.83 104.36 103.78 104.33 111,300 +1.15(+1.11%)
Apr 04, 2019 102.45 103.35 102.45 103.18 101,912 +0.96(+0.94%)
Apr 03, 2019 102.45 103.12 101.97 102.22 87,630 +0.64(+0.63%)
Apr 02, 2019 101.84 101.84 101.30 101.58 35,667 -0.19(-0.19%)
Apr 01, 2019 101.72 102.07 101.35 101.77 71,806 +1.47(+1.47%)
Mar 29, 2019 100.00 100.51 99.59 100.30 59,900 +1.51(+1.53%)
Mar 28, 2019 98.57 98.91 98.15 98.79 97,029 +0.52(+0.53%)
Mar 27, 2019 98.48 98.82 97.93 98.27 36,323 -0.09(-0.09%)
Mar 26, 2019 98.31 98.68 97.90 98.36 60,495 +0.06(+0.06%)
Mar 25, 2019 97.59 98.40 97.48 98.30 39,326 +0.13(+0.13%)
Mar 22, 2019 99.41 99.69 98.05 98.17 60,500 -2.78(-2.75%)
Mar 21, 2019 99.67 100.95 99.53 100.95 118,303 -0.02(-0.02%)
Mar 20, 2019 100.48 101.77 99.80 100.97 555,257 -0.36(-0.36%)
Mar 19, 2019 101.45 101.71 101.00 101.33 406,929 +0.35(+0.35%)
Mar 18, 2019 100.92 101.18 100.61 100.98 53,377 +1.20(+1.20%)
Mar 15, 2019 99.35 99.90 99.32 99.78 95,000 +1.22(+1.24%)
Mar 14, 2019 98.60 98.69 98.06 98.56 237,959 -0.69(-0.70%)
Mar 13, 2019 99.29 99.64 98.97 99.25 118,641 -0.09(-0.09%)
Mar 12, 2019 99.42 99.53 98.89 99.34 221,074 +0.72(+0.73%)
Mar 11, 2019 97.43 98.82 97.43 98.62 128,195 +2.43(+2.53%)
Mar 08, 2019 95.67 96.30 95.24 96.19 155,300 -1.61(-1.65%)
Mar 07, 2019 99.21 99.21 97.54 97.80 482,125 -2.58(-2.57%)
Mar 06, 2019 101.00 101.11 100.27 100.38 110,374 -0.78(-0.77%)
Mar 05, 2019 100.47 101.44 100.33 101.16 141,864 +1.57(+1.58%)
Mar 04, 2019 99.94 100.03 98.53 99.59 170,900 +1.18(+1.20%)
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.