S&P China SPDR (NY: GXC )

117.29 USD +1.55 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 82.09 82.26 81.98 82.05 52,103 -0.49(-0.59%)
Mar 30, 2017 82.45 82.61 82.35 82.54 28,732 -0.51(-0.61%)
Mar 29, 2017 82.72 83.09 82.70 83.05 40,614 -0.12(-0.14%)
Mar 28, 2017 82.79 83.35 82.79 83.17 34,640 +0.39(+0.47%)
Mar 27, 2017 82.22 82.92 82.02 82.78 44,230 -0.47(-0.56%)
Mar 24, 2017 83.15 83.45 83.01 83.25 59,428 +0.01(+0.01%)
Mar 23, 2017 82.69 83.40 82.65 83.24 40,174 +0.23(+0.28%)
Mar 22, 2017 82.45 83.11 82.15 83.01 135,438 +0.41(+0.50%)
Mar 21, 2017 84.12 84.29 82.48 82.60 78,297 -1.25(-1.49%)
Mar 20, 2017 83.51 83.94 83.50 83.85 61,409 +1.03(+1.24%)
Mar 17, 2017 83.06 83.10 82.74 82.82 25,003 -0.32(-0.38%)
Mar 16, 2017 83.00 83.27 83.00 83.14 36,025 +0.89(+1.08%)
Mar 15, 2017 81.36 82.50 81.05 82.25 193,254 +1.18(+1.46%)
Mar 14, 2017 81.19 81.26 80.89 81.07 57,186 -0.36(-0.44%)
Mar 13, 2017 81.19 81.54 81.19 81.43 55,379 +1.40(+1.75%)
Mar 10, 2017 79.96 80.11 79.76 80.03 34,182 +0.36(+0.45%)
Mar 09, 2017 79.75 79.86 79.22 79.67 78,817 -0.77(-0.96%)
Mar 08, 2017 80.79 80.88 80.35 80.44 75,381 +0.17(+0.21%)
Mar 07, 2017 80.31 80.52 80.19 80.27 783,685 +0.26(+0.32%)
Mar 06, 2017 80.07 80.17 79.83 80.01 209,703 -0.16(-0.20%)
Mar 03, 2017 80.25 80.41 80.00 80.17 38,070 +0.22(+0.28%)
Mar 02, 2017 80.40 80.40 79.91 79.95 39,474 -1.37(-1.68%)
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.