S&P China SPDR (NY: GXC )

128.00 USD -2.04 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 90.59 90.84 90.14 90.26 43,210 +0.95(+1.06%)
Sep 27, 2019 91.64 91.64 88.83 89.31 141,200 -2.04(-2.23%)
Sep 26, 2019 91.69 91.70 91.16 91.35 81,439 -0.73(-0.79%)
Sep 25, 2019 91.48 92.11 91.06 92.08 48,340 +0.43(+0.47%)
Sep 24, 2019 92.77 92.77 91.48 91.65 94,068 -1.45(-1.56%)
Sep 23, 2019 93.12 93.21 92.71 93.10 73,787 -0.62(-0.66%)
Sep 20, 2019 94.30 94.46 93.28 93.72 125,200 -0.38(-0.40%)
Sep 19, 2019 94.44 94.88 94.10 94.10 116,731 -0.55(-0.58%)
Sep 18, 2019 94.60 94.71 93.83 94.65 38,386 -0.28(-0.29%)
Sep 17, 2019 93.82 94.93 93.82 94.93 35,402 -0.15(-0.16%)
Sep 16, 2019 95.29 95.33 94.83 95.08 82,303 -1.00(-1.04%)
Sep 13, 2019 95.93 96.18 95.84 96.08 98,000 +0.64(+0.67%)
Sep 12, 2019 95.02 95.84 94.80 95.44 738,819 +0.99(+1.05%)
Sep 11, 2019 94.12 94.60 93.77 94.45 111,989 +1.02(+1.09%)
Sep 10, 2019 93.57 93.66 93.09 93.43 21,950 -0.33(-0.35%)
Sep 09, 2019 93.61 93.87 93.38 93.76 35,640 +0.47(+0.50%)
Sep 06, 2019 93.59 93.69 93.29 93.29 99,000 -0.08(-0.09%)
Sep 05, 2019 92.89 93.53 92.89 93.37 128,516 +1.48(+1.61%)
Sep 04, 2019 91.87 92.21 91.71 91.89 51,797 +1.69(+1.87%)
Sep 03, 2019 90.13 90.46 90.04 90.20 152,279 -0.26(-0.29%)
Aug 30, 2019 90.70 90.73 90.01 90.46 53,200 +0.06(+0.07%)
Aug 29, 2019 90.23 90.60 90.01 90.40 70,736 +0.98(+1.10%)
Aug 28, 2019 88.69 89.48 88.61 89.42 47,161 +0.10(+0.11%)
Aug 27, 2019 89.74 90.08 89.31 89.32 146,213 +0.44(+0.50%)
Aug 26, 2019 89.18 89.45 88.74 88.88 64,545 +0.85(+0.97%)
Aug 23, 2019 89.36 90.32 87.81 88.03 82,800 -2.09(-2.32%)
Aug 22, 2019 90.42 90.65 89.62 90.12 51,895 -0.83(-0.91%)
Aug 21, 2019 91.44 91.44 90.88 90.95 68,323 +0.42(+0.46%)
Aug 20, 2019 90.62 90.92 90.48 90.53 47,872 -0.10(-0.11%)
Aug 19, 2019 90.90 91.13 90.37 90.63 74,122 +1.73(+1.95%)
Aug 16, 2019 87.90 89.03 87.90 88.90 115,500 +1.76(+2.02%)
Aug 15, 2019 87.60 87.84 86.81 87.14 107,839 +1.01(+1.17%)
Aug 14, 2019 86.51 86.64 85.89 86.13 155,976 -2.48(-2.80%)
Aug 13, 2019 86.57 89.53 86.47 88.61 108,342 +1.66(+1.91%)
Aug 12, 2019 86.59 87.15 86.39 86.95 332,795 -0.87(-0.99%)
Aug 09, 2019 88.09 88.44 87.45 87.82 35,000 -1.11(-1.25%)
Aug 08, 2019 88.62 89.04 88.26 88.93 336,675 +0.96(+1.09%)
Aug 07, 2019 86.65 87.97 86.43 87.97 59,550 +0.76(+0.87%)
Aug 06, 2019 87.54 88.00 86.83 87.21 127,791 +0.82(+0.95%)
Aug 05, 2019 87.64 87.64 85.69 86.39 214,512 -3.82(-4.23%)
Aug 02, 2019 90.77 91.00 90.03 90.21 200,800 -0.92(-1.01%)
Aug 01, 2019 94.51 94.82 90.96 91.13 612,607 -2.85(-3.03%)
Jul 31, 2019 94.76 94.76 92.80 93.98 58,338 -1.11(-1.17%)
Jul 30, 2019 94.96 95.15 94.54 95.09 385,039 -0.54(-0.56%)
Jul 29, 2019 95.80 96.10 95.32 95.63 37,695 -0.50(-0.52%)
Jul 26, 2019 96.25 96.25 95.90 96.13 38,600 +0.07(+0.07%)
Jul 25, 2019 96.77 96.96 95.85 96.06 259,934 -0.55(-0.57%)
Jul 24, 2019 96.15 96.72 96.15 96.61 23,425 +0.39(+0.41%)
Jul 23, 2019 95.72 96.22 95.49 96.22 22,683 +1.12(+1.18%)
Jul 22, 2019 95.30 95.74 94.98 95.10 33,378 -0.51(-0.53%)
Jul 19, 2019 96.16 96.22 95.53 95.61 38,200 +0.24(+0.25%)
Jul 18, 2019 95.17 95.47 94.82 95.37 247,218 +0.00(+0.00%)
Jul 17, 2019 95.70 95.82 95.33 95.37 20,149 -0.23(-0.24%)
Jul 16, 2019 95.75 95.99 95.46 95.60 36,242 +0.16(+0.17%)
Jul 15, 2019 95.31 95.65 95.22 95.44 43,073 +0.74(+0.78%)
Jul 12, 2019 94.74 94.88 94.58 94.70 28,600 +0.18(+0.19%)
Jul 11, 2019 94.99 95.19 94.18 94.52 76,046 -0.26(-0.27%)
Jul 10, 2019 95.49 95.72 94.78 94.78 25,531 +0.12(+0.13%)
Jul 09, 2019 93.85 94.74 93.85 94.66 28,735 -0.28(-0.29%)
Jul 08, 2019 94.99 95.31 94.71 94.94 64,440 -1.16(-1.21%)
Jul 05, 2019 96.23 96.23 95.80 96.10 55,900 -1.01(-1.04%)
Jul 03, 2019 97.00 97.14 96.78 97.11 40,900 -0.40(-0.41%)
Jul 02, 2019 97.48 97.69 97.20 97.51 61,910 -0.03(-0.03%)
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.