S&P China SPDR (NY: GXC )

121.46 USD -4.17 (-3.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 122.44 122.44 120.60 121.46 71,948 -4.17(-3.32%)
Jul 22, 2021 125.64 126.00 125.15 125.63 10,368 +0.23(+0.18%)
Jul 21, 2021 124.08 125.50 124.08 125.40 45,120 +0.90(+0.72%)
Jul 20, 2021 123.75 124.73 123.49 124.50 48,988 +0.01(+0.01%)
Jul 19, 2021 124.56 125.00 123.55 124.49 45,164 -1.73(-1.37%)
Jul 16, 2021 127.54 127.66 126.06 126.22 19,403 -1.39(-1.09%)
Jul 15, 2021 127.60 128.09 127.00 127.61 27,393 +1.01(+0.80%)
Jul 14, 2021 127.71 127.82 126.37 126.60 35,397 -0.34(-0.27%)
Jul 13, 2021 126.75 127.67 126.56 126.94 42,704 +1.51(+1.20%)
Jul 12, 2021 125.35 125.93 125.06 125.43 111,143 -0.34(-0.27%)
Jul 09, 2021 124.81 126.33 124.59 125.77 48,203 +2.81(+2.29%)
Jul 08, 2021 122.78 123.42 122.08 122.96 285,576 -3.14(-2.49%)
Jul 07, 2021 127.30 127.55 125.99 126.10 420,875 -0.22(-0.17%)
Jul 06, 2021 127.36 127.36 125.87 126.32 57,681 -3.20(-2.47%)
Jul 02, 2021 129.62 129.64 129.08 129.52 25,923 -1.86(-1.42%)
Jul 01, 2021 132.68 132.76 130.84 131.38 14,442 -1.32(-0.99%)
Jun 30, 2021 132.51 132.83 132.30 132.70 14,880 -1.04(-0.78%)
Jun 29, 2021 132.61 133.74 132.15 133.74 34,297 -0.24(-0.18%)
Jun 28, 2021 133.67 134.42 133.59 133.98 19,108 +0.60(+0.45%)
Jun 25, 2021 132.92 133.52 132.69 133.38 31,150 +2.20(+1.68%)
Jun 24, 2021 130.48 131.39 130.45 131.18 23,517 +1.35(+1.04%)
Jun 23, 2021 129.67 130.58 129.26 129.83 39,704 +1.53(+1.19%)
Jun 22, 2021 128.21 128.38 128.00 128.30 19,937 -0.82(-0.64%)
Jun 21, 2021 128.93 129.15 127.97 129.12 35,893 -0.46(-0.35%)
Jun 18, 2021 129.97 130.05 129.29 129.58 15,309 -0.30(-0.23%)
Jun 17, 2021 128.99 130.18 128.99 129.88 40,093 +1.88(+1.47%)
Jun 16, 2021 128.99 129.39 127.76 128.00 22,321 -2.04(-1.57%)
Jun 15, 2021 130.97 130.97 129.94 130.04 29,481 -1.84(-1.40%)
Jun 14, 2021 131.48 132.02 131.27 131.88 40,704 +0.26(+0.20%)
Jun 11, 2021 131.66 131.66 131.23 131.62 52,444 -0.51(-0.39%)
Jun 10, 2021 131.16 132.34 131.16 132.13 37,200 +0.98(+0.75%)
Jun 09, 2021 131.59 132.18 131.15 131.15 48,668 -0.43(-0.33%)
Jun 08, 2021 131.65 131.77 130.89 131.58 27,300 -0.71(-0.54%)
Jun 07, 2021 132.36 132.36 131.52 132.29 31,399 -1.04(-0.78%)
Jun 04, 2021 133.07 133.40 132.98 133.33 17,761 +1.10(+0.83%)
Jun 03, 2021 132.76 132.79 132.00 132.23 370,076 -2.62(-1.94%)
Jun 02, 2021 134.84 134.95 134.32 134.85 19,446 -0.58(-0.43%)
Jun 01, 2021 135.69 135.69 134.64 135.43 55,214 +3.28(+2.48%)
May 28, 2021 131.38 132.30 131.32 132.15 27,368 -0.16(-0.12%)
May 27, 2021 132.05 132.38 131.43 132.31 123,598 +0.83(+0.63%)
May 26, 2021 131.63 131.93 131.48 131.48 22,530 +0.41(+0.31%)
May 25, 2021 131.02 131.49 130.80 131.07 57,527 +2.59(+2.02%)
May 24, 2021 128.10 128.90 128.08 128.48 43,793 +0.78(+0.61%)
May 21, 2021 129.02 129.38 127.70 127.70 29,837 -1.93(-1.49%)
May 20, 2021 128.89 130.10 128.89 129.63 167,103 +0.79(+0.61%)
May 19, 2021 127.42 129.00 127.40 128.84 99,030 +0.10(+0.08%)
May 18, 2021 128.43 129.42 128.25 128.74 51,616 +1.28(+1.00%)
May 17, 2021 126.88 127.68 126.84 127.46 662,744 +1.27(+1.01%)
May 14, 2021 125.00 126.47 124.67 126.19 112,398 +2.81(+2.28%)
May 13, 2021 125.67 125.67 123.09 123.38 83,338 -2.35(-1.87%)
May 12, 2021 127.09 127.49 125.25 125.73 50,157 -1.30(-1.02%)
May 11, 2021 124.50 127.43 124.50 127.03 249,959 +0.42(+0.33%)
May 10, 2021 128.34 128.47 126.41 126.61 196,763 -3.15(-2.43%)
May 07, 2021 129.81 130.65 129.57 129.76 31,836 -0.19(-0.15%)
May 06, 2021 129.99 130.38 129.30 129.95 26,602 +0.07(+0.05%)
May 05, 2021 130.44 130.83 129.88 129.88 46,071 +0.06(+0.05%)
May 04, 2021 130.96 130.96 129.00 129.82 76,579 -1.33(-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.