MENU

S&P China SPDR (NY: GXC )

77.73 -0.29 (-0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 112.35 112.35 110.95 111.87 41,111 -0.05(-0.04%)
Jul 30, 2020 111.77 112.28 111.14 111.92 19,879 -0.89(-0.79%)
Jul 29, 2020 112.35 112.97 112.33 112.82 13,958 +2.16(+1.95%)
Jul 28, 2020 111.46 111.46 110.63 110.66 11,514 -0.37(-0.33%)
Jul 27, 2020 110.24 111.30 109.97 111.03 29,946 +0.19(+0.18%)
Jul 24, 2020 109.93 110.83 109.27 110.83 42,344 -1.73(-1.54%)
Jul 23, 2020 113.46 113.92 112.33 112.56 29,506 -0.31(-0.27%)
Jul 22, 2020 113.46 113.46 112.07 112.87 461,677 -1.30(-1.14%)
Jul 21, 2020 115.20 115.37 114.04 114.18 33,232 +0.62(+0.55%)
Jul 20, 2020 112.75 113.62 112.46 113.56 29,480 +2.35(+2.12%)
Jul 17, 2020 111.13 111.26 110.67 111.20 27,750 +0.80(+0.72%)
Jul 16, 2020 109.67 110.65 109.34 110.40 40,114 -3.57(-3.13%)
Jul 15, 2020 114.44 114.74 113.53 113.97 259,599 -0.16(-0.14%)
Jul 14, 2020 113.51 114.46 112.62 114.13 306,472 -1.02(-0.89%)
Jul 13, 2020 117.14 117.95 115.02 115.15 59,977 -1.06(-0.91%)
Jul 10, 2020 116.32 116.58 115.50 116.21 54,678 -1.06(-0.90%)
Jul 09, 2020 118.59 118.74 116.51 117.27 34,384 +0.43(+0.37%)
Jul 08, 2020 114.35 116.95 114.35 116.84 54,382 +4.59(+4.09%)
Jul 07, 2020 112.33 113.00 112.08 112.25 319,088 -2.07(-1.81%)
Jul 06, 2020 112.74 114.32 112.52 114.32 58,398 +8.07(+7.59%)
Jul 02, 2020 105.97 106.65 105.77 106.26 86,744 +3.28(+3.18%)
Jul 01, 2020 102.87 103.60 102.69 102.98 45,895 +0.89(+0.88%)
Jun 30, 2020 102.48 102.51 101.71 102.08 41,667 -0.08(-0.08%)
Jun 29, 2020 101.91 102.30 101.31 102.16 14,752 +0.00(+0.00%)
Jun 26, 2020 102.79 102.94 101.60 102.16 20,247 -0.60(-0.58%)
Jun 25, 2020 102.34 102.78 102.07 102.75 45,061 -0.26(-0.26%)
Jun 24, 2020 103.51 103.88 102.18 103.02 65,180 -1.01(-0.97%)
Jun 23, 2020 104.01 104.51 103.93 104.03 21,805 +1.20(+1.16%)
Jun 22, 2020 102.10 102.83 101.88 102.83 27,741 +1.39(+1.38%)
Jun 19, 2020 102.90 102.91 101.16 101.44 187,965 -0.14(-0.14%)
Jun 18, 2020 101.25 101.97 101.25 101.58 145,648 +0.52(+0.52%)
Jun 17, 2020 100.81 101.36 100.46 101.06 51,318 +0.99(+0.99%)
Jun 16, 2020 101.49 101.55 99.64 100.07 60,807 +1.13(+1.14%)
Jun 15, 2020 97.73 99.41 97.50 98.94 20,721 -0.41(-0.41%)
Jun 12, 2020 99.70 99.74 98.18 99.35 31,310 +1.48(+1.51%)
Jun 11, 2020 99.00 99.58 97.60 97.87 39,552 -3.48(-3.44%)
Jun 10, 2020 100.83 101.77 100.50 101.35 101,686 +1.11(+1.11%)
Jun 09, 2020 99.43 100.33 99.36 100.24 190,446 -0.03(-0.03%)
Jun 08, 2020 99.92 100.37 99.39 100.27 21,354 -0.35(-0.35%)
Jun 05, 2020 100.33 100.93 100.25 100.61 40,093 +1.99(+2.02%)
Jun 04, 2020 98.83 99.34 98.24 98.62 23,617 -1.21(-1.21%)
Jun 03, 2020 99.11 99.98 98.92 99.83 47,937 +1.39(+1.42%)
Jun 02, 2020 97.32 98.70 97.27 98.44 82,578 +1.85(+1.91%)
Jun 01, 2020 95.46 96.64 95.43 96.59 59,379 +1.83(+1.93%)
May 29, 2020 93.28 94.76 92.69 94.76 84,940 +2.59(+2.81%)
May 28, 2020 92.99 93.30 92.04 92.17 87,569 -0.55(-0.59%)
May 27, 2020 93.56 93.56 92.04 92.72 103,010 -0.90(-0.96%)
May 26, 2020 94.43 94.78 93.42 93.62 95,681 +1.77(+1.93%)
May 22, 2020 92.66 92.77 91.55 91.85 170,708 -3.05(-3.21%)
May 21, 2020 95.12 95.51 94.52 94.90 60,157 -2.47(-2.53%)
May 20, 2020 98.08 98.33 96.58 97.36 59,565 +0.86(+0.89%)
May 19, 2020 96.93 97.50 96.44 96.50 26,615 -0.56(-0.58%)
May 18, 2020 95.88 97.31 95.36 97.06 32,241 +3.61(+3.86%)
May 15, 2020 92.87 93.66 92.87 93.45 46,500 -0.97(-1.02%)
May 14, 2020 92.87 94.47 92.51 94.42 37,356 -0.07(-0.07%)
May 13, 2020 95.46 95.72 93.87 94.49 30,878 +0.31(+0.33%)
May 12, 2020 95.14 95.69 94.13 94.18 44,506 -0.59(-0.62%)
May 11, 2020 94.41 95.05 94.41 94.77 25,511 +0.24(+0.26%)
May 08, 2020 93.83 94.69 93.83 94.53 30,586 +2.19(+2.37%)
May 07, 2020 92.52 92.60 92.10 92.34 78,102 +0.70(+0.76%)
May 06, 2020 92.07 92.37 91.56 91.64 71,408 +0.81(+0.89%)
May 05, 2020 90.71 91.30 90.32 90.83 117,807 +1.24(+1.38%)
May 04, 2020 89.25 89.80 88.79 89.59 319,569 +0.72(+0.81%)
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