MENU

S&P China SPDR (NY: GXC )

79.36 +1.63 (+2.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 112.62 114.06 112.50 113.73 256,628 -0.62(-0.54%)
Jul 29, 2021 115.47 115.47 113.49 114.35 480,499 -0.42(-0.37%)
Jul 28, 2021 111.75 115.05 111.75 114.78 336,746 +6.30(+5.81%)
Jul 27, 2021 108.21 108.81 106.06 108.48 219,119 -4.53(-4.01%)
Jul 26, 2021 114.35 115.09 112.90 113.01 318,496 -6.35(-5.32%)
Jul 23, 2021 120.32 120.32 118.51 119.36 73,216 -4.10(-3.32%)
Jul 22, 2021 123.46 123.82 122.98 123.45 10,550 +0.23(+0.18%)
Jul 21, 2021 121.93 123.33 121.93 123.23 45,915 +0.88(+0.72%)
Jul 20, 2021 121.61 122.57 121.35 122.34 49,851 +0.01(+0.01%)
Jul 19, 2021 122.40 122.83 121.41 122.33 45,960 -1.70(-1.37%)
Jul 16, 2021 125.33 125.45 123.88 124.03 19,745 -1.37(-1.09%)
Jul 15, 2021 125.39 125.87 124.80 125.40 27,876 +0.99(+0.80%)
Jul 14, 2021 125.50 125.61 124.18 124.41 36,021 -0.33(-0.27%)
Jul 13, 2021 124.55 125.46 124.36 124.74 43,457 +1.48(+1.20%)
Jul 12, 2021 123.18 123.75 122.89 123.26 113,102 -0.33(-0.27%)
Jul 09, 2021 122.65 124.14 122.44 123.59 49,053 +2.76(+2.29%)
Jul 08, 2021 120.65 121.28 119.97 120.83 290,612 -3.09(-2.49%)
Jul 07, 2021 125.09 125.34 123.81 123.92 428,296 -0.22(-0.17%)
Jul 06, 2021 125.15 125.15 123.69 124.13 58,698 -3.14(-2.47%)
Jul 02, 2021 127.37 127.39 126.84 127.28 26,380 -1.83(-1.42%)
Jul 01, 2021 130.38 130.46 128.57 129.10 14,696 -1.30(-0.99%)
Jun 30, 2021 130.21 130.52 130.01 130.40 15,142 -1.02(-0.78%)
Jun 29, 2021 130.31 131.42 129.86 131.42 34,901 -0.24(-0.18%)
Jun 28, 2021 131.35 132.09 131.28 131.66 19,444 +0.59(+0.45%)
Jun 25, 2021 130.62 131.21 130.39 131.07 31,699 +2.16(+1.68%)
Jun 24, 2021 128.22 129.11 128.19 128.91 23,931 +1.33(+1.04%)
Jun 23, 2021 127.42 128.32 127.02 127.58 40,404 +1.50(+1.19%)
Jun 22, 2021 125.99 126.16 125.78 126.08 20,288 -0.81(-0.63%)
Jun 21, 2021 126.70 126.91 125.75 126.88 36,525 +0.03(+0.03%)
Jun 18, 2021 127.23 127.31 126.56 126.85 15,638 -0.29(-0.23%)
Jun 17, 2021 126.27 127.43 126.27 127.14 40,956 +1.84(+1.47%)
Jun 16, 2021 126.27 126.66 125.10 125.30 22,801 -2.00(-1.57%)
Jun 15, 2021 128.21 128.21 127.20 127.30 30,116 -1.80(-1.40%)
Jun 14, 2021 128.71 129.24 128.50 129.10 41,580 +0.25(+0.20%)
Jun 11, 2021 128.88 128.88 128.46 128.84 53,573 -0.50(-0.39%)
Jun 10, 2021 128.39 129.55 128.39 129.34 38,001 +0.96(+0.75%)
Jun 09, 2021 128.81 129.39 128.38 128.38 49,716 -0.42(-0.33%)
Jun 08, 2021 128.87 128.99 128.13 128.81 27,888 -0.69(-0.54%)
Jun 07, 2021 129.57 129.57 128.75 129.50 32,075 -1.02(-0.78%)
Jun 04, 2021 130.26 130.59 130.18 130.52 18,143 +1.08(+0.83%)
Jun 03, 2021 129.96 129.99 129.22 129.44 378,047 -2.56(-1.94%)
Jun 02, 2021 132.00 132.10 131.49 132.01 19,864 -0.57(-0.43%)
Jun 01, 2021 132.83 132.83 131.80 132.57 56,403 +3.21(+2.48%)
May 28, 2021 128.61 129.51 128.55 129.36 27,957 -0.16(-0.12%)
May 27, 2021 129.27 129.59 128.66 129.52 126,260 +0.81(+0.63%)
May 26, 2021 128.85 129.15 128.71 128.71 23,015 +0.40(+0.31%)
May 25, 2021 128.26 128.72 128.04 128.31 58,766 +2.54(+2.02%)
May 24, 2021 125.40 126.18 125.38 125.77 44,736 +0.76(+0.61%)
May 21, 2021 126.30 126.65 125.01 125.01 30,479 -1.89(-1.49%)
May 20, 2021 126.17 127.36 126.17 126.90 170,702 +0.77(+0.61%)
May 19, 2021 124.73 126.28 124.71 126.12 101,163 +0.10(+0.08%)
May 18, 2021 125.72 126.69 125.55 126.03 52,727 +1.25(+1.00%)
May 17, 2021 124.20 124.99 124.17 124.77 677,019 +1.24(+1.01%)
May 14, 2021 122.36 123.80 122.04 123.53 114,819 +2.75(+2.28%)
May 13, 2021 123.02 123.02 120.50 120.78 85,133 -2.30(-1.87%)
May 12, 2021 124.41 124.80 122.61 123.08 51,237 -1.27(-1.02%)
May 11, 2021 121.88 124.74 121.88 124.35 255,343 +0.41(+0.33%)
May 10, 2021 125.63 125.76 123.75 123.94 201,001 -3.08(-2.43%)
May 07, 2021 127.07 127.90 126.84 127.02 32,521 -0.19(-0.15%)
May 06, 2021 127.25 127.63 126.57 127.21 27,175 +0.07(+0.05%)
May 05, 2021 127.69 128.07 127.14 127.14 47,063 +0.06(+0.05%)
May 04, 2021 128.20 128.20 126.28 127.08 78,228 -1.30(-1.01%)
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