MENU

S&P China SPDR (NY: GXC )

81.17 -0.43 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 81.76 81.79 81.01 81.17 24,814 -0.43(-0.53%)
Aug 08, 2022 81.89 82.29 81.44 81.60 110,969 -0.45(-0.55%)
Aug 05, 2022 81.75 82.25 81.36 82.05 27,255 -0.43(-0.52%)
Aug 04, 2022 82.81 83.20 82.30 82.48 31,201 +1.12(+1.38%)
Aug 03, 2022 80.81 81.51 80.50 81.36 441,606 +0.40(+0.49%)
Aug 02, 2022 79.96 82.00 79.96 80.96 102,454 -0.57(-0.70%)
Aug 01, 2022 81.67 81.96 80.96 81.53 190,455 -1.04(-1.26%)
Jul 29, 2022 82.43 82.63 81.83 82.57 63,220 -2.37(-2.79%)
Jul 28, 2022 85.23 85.54 83.75 84.94 24,809 -0.70(-0.82%)
Jul 27, 2022 85.23 85.87 84.47 85.64 17,259 +0.70(+0.82%)
Jul 26, 2022 86.05 86.18 84.70 84.94 176,286 -0.36(-0.42%)
Jul 25, 2022 85.46 85.48 84.78 85.30 33,024 +0.41(+0.48%)
Jul 22, 2022 85.77 86.13 84.64 84.89 76,086 -1.82(-2.10%)
Jul 21, 2022 86.62 86.83 86.14 86.71 47,037 +0.19(+0.22%)
Jul 20, 2022 86.78 87.04 86.05 86.52 62,415 -0.43(-0.49%)
Jul 19, 2022 86.51 87.08 86.18 86.95 56,491 +0.74(+0.86%)
Jul 18, 2022 86.80 87.39 86.00 86.21 106,677 +1.43(+1.69%)
Jul 15, 2022 84.78 84.82 83.48 84.78 71,176 -0.95(-1.11%)
Jul 14, 2022 86.39 86.52 85.40 85.73 33,533 -1.07(-1.23%)
Jul 13, 2022 85.85 87.39 85.61 86.80 30,184 -0.39(-0.45%)
Jul 12, 2022 87.31 87.66 86.70 87.19 76,853 -0.50(-0.57%)
Jul 11, 2022 88.63 88.63 87.44 87.69 55,954 -3.64(-3.99%)
Jul 08, 2022 91.33 91.95 90.86 91.33 79,139 -0.81(-0.88%)
Jul 07, 2022 91.34 92.50 91.27 92.14 169,595 +1.84(+2.04%)
Jul 06, 2022 90.74 90.74 89.50 90.30 71,481 -1.17(-1.28%)
Jul 05, 2022 90.23 91.72 89.57 91.47 39,890 -0.47(-0.51%)
Jul 01, 2022 91.31 92.17 90.83 91.94 73,271 +0.12(+0.13%)
Jun 30, 2022 91.11 92.23 90.31 91.82 33,807 +0.27(+0.29%)
Jun 29, 2022 91.32 91.70 91.01 91.55 203,922 -0.50(-0.54%)
Jun 28, 2022 93.18 93.78 91.87 92.05 76,304 +0.06(+0.07%)
Jun 27, 2022 92.90 93.00 91.92 91.99 46,850 +0.27(+0.29%)
Jun 24, 2022 90.79 91.79 90.69 91.72 39,131 +2.28(+2.55%)
Jun 23, 2022 89.25 90.12 88.53 89.44 84,614 +1.52(+1.73%)
Jun 22, 2022 87.72 88.56 87.58 87.92 786,242 -1.31(-1.47%)
Jun 21, 2022 88.91 89.57 88.48 89.23 480,898 +1.31(+1.49%)
Jun 17, 2022 89.39 89.46 87.15 87.92 55,624 +1.35(+1.56%)
Jun 16, 2022 86.82 87.23 85.97 86.57 33,684 -2.91(-3.25%)
Jun 15, 2022 88.69 90.02 88.31 89.48 47,261 +1.56(+1.77%)
Jun 14, 2022 86.82 88.10 86.50 87.92 142,331 +2.67(+3.13%)
Jun 13, 2022 86.64 86.94 84.81 85.25 94,223 -3.48(-3.92%)
Jun 10, 2022 89.72 89.72 88.25 88.73 37,379 +0.18(+0.20%)
Jun 09, 2022 89.93 90.39 88.43 88.55 23,741 -3.42(-3.72%)
Jun 08, 2022 90.54 92.24 90.35 91.97 353,240 +2.49(+2.78%)
Jun 07, 2022 87.97 89.58 87.97 89.48 56,224 +1.55(+1.76%)
Jun 06, 2022 88.65 89.40 87.75 87.93 240,110 +1.77(+2.05%)
Jun 03, 2022 86.88 86.88 85.84 86.16 91,999 -1.12(-1.28%)
Jun 02, 2022 85.54 87.37 85.51 87.28 859,569 +2.03(+2.38%)
Jun 01, 2022 86.50 86.61 84.73 85.25 117,505 -0.85(-0.99%)
May 31, 2022 86.81 86.95 85.66 86.10 123,216 +2.78(+3.34%)
May 27, 2022 82.97 83.41 82.37 83.32 28,146 +0.37(+0.45%)
May 26, 2022 81.02 83.23 80.92 82.95 98,137 +2.51(+3.12%)
May 25, 2022 80.28 80.54 79.75 80.44 20,310 +0.94(+1.18%)
May 24, 2022 80.79 80.79 79.20 79.50 55,139 -3.05(-3.69%)
May 23, 2022 82.62 82.80 82.01 82.55 17,308 +0.14(+0.17%)
May 20, 2022 83.24 83.29 81.48 82.41 80,747 +0.18(+0.22%)
May 19, 2022 80.99 82.65 80.99 82.23 36,694 +1.93(+2.40%)
May 18, 2022 81.66 82.13 80.18 80.30 36,595 -2.39(-2.89%)
May 17, 2022 82.88 83.46 81.75 82.69 166,811 +2.42(+3.01%)
May 16, 2022 80.02 80.86 80.00 80.27 67,049 -0.14(-0.17%)
May 13, 2022 78.73 80.67 78.73 80.41 49,376 +2.69(+3.46%)
May 12, 2022 77.31 78.43 76.39 77.72 89,395 +0.20(+0.26%)
May 11, 2022 79.07 79.57 77.29 77.52 36,157 -0.04(-0.05%)
May 10, 2022 78.52 78.52 76.76 77.56 198,828 +0.89(+1.15%)
May 09, 2022 77.65 78.17 76.31 76.67 123,322 -2.54(-3.21%)
May 06, 2022 80.23 80.39 78.99 79.21 100,454 -2.05(-2.52%)
May 05, 2022 83.08 83.13 80.79 81.26 68,879 -3.78(-4.44%)
May 04, 2022 83.71 85.19 82.78 85.04 943,970 -0.25(-0.29%)
May 03, 2022 85.16 85.54 84.77 85.29 81,976 +1.16(+1.38%)
May 02, 2022 83.27 84.32 83.04 84.13 83,411 +0.33(+0.39%)
Apr 29, 2022 85.64 85.81 83.80 83.80 94,840 +2.47(+3.04%)
Apr 28, 2022 81.04 81.34 79.96 81.33 129,721 +0.96(+1.19%)
Apr 27, 2022 79.48 81.06 79.48 80.37 132,418 +2.62(+3.37%)
Apr 26, 2022 78.79 78.84 77.67 77.75 126,923 -1.69(-2.13%)
Apr 25, 2022 78.21 79.44 77.88 79.44 78,048 -1.79(-2.20%)
Apr 22, 2022 81.58 82.92 81.04 81.23 61,097 +0.54(+0.67%)
Apr 21, 2022 82.91 83.05 80.51 80.69 39,749 -2.88(-3.45%)
Apr 20, 2022 85.26 85.26 83.53 83.57 27,260 -2.53(-2.94%)
Apr 19, 2022 85.29 86.17 84.76 86.10 41,071 -0.57(-0.66%)
Apr 18, 2022 86.55 87.05 85.70 86.67 53,389 -0.57(-0.65%)
Apr 14, 2022 87.76 87.91 87.24 87.24 35,745 -0.69(-0.78%)
Apr 13, 2022 86.75 88.05 86.59 87.93 24,820 +1.27(+1.47%)
Apr 12, 2022 87.65 87.93 86.46 86.66 17,330 +0.20(+0.23%)
Apr 11, 2022 87.01 87.70 86.42 86.46 80,465 -2.39(-2.69%)
Apr 08, 2022 88.86 89.47 88.61 88.85 73,406 +0.24(+0.27%)
Apr 07, 2022 89.35 89.35 88.00 88.61 23,122 -1.53(-1.70%)
Apr 06, 2022 90.67 90.67 89.42 90.14 33,155 -1.23(-1.35%)
Apr 05, 2022 93.21 93.21 91.13 91.37 73,006 -2.13(-2.28%)
Apr 04, 2022 92.80 93.76 92.15 93.50 550,428 +2.45(+2.69%)
Apr 01, 2022 92.01 92.18 90.39 91.05 34,294 +2.94(+3.33%)
Mar 31, 2022 89.86 89.94 88.02 88.11 52,359 -2.73(-3.01%)
Mar 30, 2022 90.86 92.12 90.70 90.85 76,018 +0.32(+0.35%)
Mar 29, 2022 91.01 91.43 90.19 90.53 75,185 +1.44(+1.62%)
Mar 28, 2022 88.70 89.42 88.12 89.09 74,315 +0.87(+0.99%)
Mar 25, 2022 87.95 88.46 87.36 88.22 83,109 -1.95(-2.16%)
Mar 24, 2022 90.02 90.43 88.83 90.17 242,560 -0.56(-0.62%)
Mar 23, 2022 89.99 92.38 89.30 90.73 120,039 -0.62(-0.68%)
Mar 22, 2022 90.97 92.03 90.50 91.35 91,725 +2.97(+3.36%)
Mar 21, 2022 89.11 89.46 87.22 88.38 167,577 -3.30(-3.60%)
Mar 18, 2022 87.80 92.65 87.77 91.68 1,253,028 +3.85(+4.38%)
Mar 17, 2022 87.80 88.04 86.00 87.83 75,031 -3.03(-3.33%)
Mar 16, 2022 85.11 91.22 83.90 90.86 2,115,131 +14.94(+19.68%)
Mar 15, 2022 74.58 77.23 73.89 75.92 2,914,328 -1.39(-1.80%)
Mar 14, 2022 79.99 79.99 76.99 77.31 235,712 -5.54(-6.69%)
Mar 11, 2022 86.36 86.36 82.71 82.85 99,155 -3.00(-3.49%)
Mar 10, 2022 86.88 85.63 85.85 83,325 -3.36(-3.77%)
Mar 09, 2022 88.45 89.40 88.23 89.21 66,891 +1.34(+1.52%)
Mar 08, 2022 88.59 89.09 87.03 87.87 132,651 -1.15(-1.29%)
Mar 07, 2022 90.40 91.27 89.02 89.02 131,941 -3.30(-3.57%)
Mar 04, 2022 93.13 93.77 92.05 92.32 92,875 -1.97(-2.09%)
Mar 03, 2022 96.31 96.31 94.25 94.29 31,319 -2.50(-2.58%)
Mar 02, 2022 97.39 97.40 95.89 96.79 59,506 -0.81(-0.83%)
Mar 01, 2022 97.27 98.03 96.96 97.60 662,234 +0.16(+0.16%)
Feb 28, 2022 96.68 97.65 96.37 97.44 51,656 -0.72(-0.73%)
Feb 25, 2022 97.57 98.26 96.64 98.16 42,197 +0.54(+0.55%)
Feb 24, 2022 94.85 97.85 94.75 97.62 677,651 -0.73(-0.74%)
Feb 23, 2022 100.29 100.29 98.31 98.35 74,468 -0.92(-0.93%)
Feb 22, 2022 99.53 100.16 99.00 99.27 60,626 -2.67(-2.62%)
Feb 18, 2022 101.94 0 -1.55(-1.50%)
Feb 17, 2022 104.03 104.66 103.23 103.49 58,085 -0.78(-0.75%)
Feb 16, 2022 103.43 104.66 103.41 104.27 29,151 +0.28(+0.27%)
Feb 15, 2022 102.90 104.01 102.90 103.99 68,918 +2.34(+2.30%)
Feb 14, 2022 101.98 102.14 101.17 101.65 18,863 -0.99(-0.96%)
Feb 11, 2022 104.01 104.41 102.45 102.64 34,651 -2.07(-1.98%)
Feb 10, 2022 103.85 105.89 103.85 104.71 35,962 -0.58(-0.55%)
Feb 09, 2022 104.51 105.29 104.09 105.29 49,581 +1.98(+1.92%)
Feb 08, 2022 101.81 103.31 101.81 103.31 52,315 +1.39(+1.36%)
Feb 07, 2022 102.06 102.36 101.74 101.92 15,150 -0.85(-0.83%)
Feb 04, 2022 101.98 102.95 101.67 102.77 15,321 +0.55(+0.54%)
Feb 03, 2022 102.08 102.22 94,059 -0.65(-0.63%)
Feb 02, 2022 104.03 104.03 102.06 102.87 56,908 -0.50(-0.48%)
Feb 01, 2022 103.25 103.69 102.30 103.37 63,769 +0.56(+0.54%)
Jan 31, 2022 100.07 103.02 102.81 70,564 +3.95(+4.00%)
Jan 28, 2022 98.19 98.99 96.95 98.86 84,837 -0.27(-0.27%)
Jan 27, 2022 100.37 100.44 99.10 99.12 110,296 -2.08(-2.06%)
Jan 26, 2022 103.21 103.90 101.09 101.21 1,977,213 -1.47(-1.43%)
Jan 25, 2022 102.18 103.26 101.91 102.68 35,873 -0.75(-0.73%)
Jan 24, 2022 103.23 103.45 101.08 103.43 69,081 -1.13(-1.08%)
Jan 21, 2022 106.42 106.65 104.39 104.56 357,367 -1.88(-1.77%)
Jan 20, 2022 107.69 108.45 106.40 106.44 54,171 +2.16(+2.07%)
Jan 19, 2022 104.69 105.04 104.19 104.28 247,716 +0.38(+0.37%)
Jan 18, 2022 103.11 104.38 102.57 103.90 52,344 -0.89(-0.85%)
Jan 14, 2022 104.79 0 +0.90(+0.87%)
Jan 13, 2022 105.74 105.74 103.89 103.89 37,333 -3.46(-3.22%)
Jan 12, 2022 106.54 107.52 105.95 107.35 709,646 +2.56(+2.44%)
Jan 11, 2022 102.99 104.88 102.99 104.79 353,083 +2.07(+2.02%)
Jan 10, 2022 102.82 102.87 101.73 102.72 61,105 +0.51(+0.50%)
Jan 07, 2022 101.79 102.86 101.58 102.21 58,910 +1.20(+1.19%)
Jan 06, 2022 100.23 101.47 99.80 101.01 156,703 +1.49(+1.50%)
Jan 05, 2022 100.49 101.80 99.52 99.52 151,922 -2.52(-2.47%)
Jan 04, 2022 102.93 102.93 101.56 102.04 260,648 -1.63(-1.57%)
Jan 03, 2022 103.39 103.77 102.21 103.67 289,308 +0.42(+0.41%)
Dec 31, 2021 103.42 104.36 103.24 103.25 46,596 -0.60(-0.58%)
Dec 30, 2021 100.67 104.49 100.60 103.85 144,647 +3.28(+3.26%)
Dec 29, 2021 101.09 101.09 99.83 100.57 142,083 -1.52(-1.49%)
Dec 28, 2021 102.75 102.75 101.99 102.09 103,129 -1.02(-0.99%)
Dec 27, 2021 102.85 103.97 102.85 103.11 113,898 -0.42(-0.41%)
Dec 23, 2021 102.58 103.81 102.24 103.53 35,879 +0.86(+0.84%)
Dec 22, 2021 102.04 102.77 101.76 102.67 233,380 -0.17(-0.17%)
Dec 21, 2021 101.20 102.98 101.20 102.84 155,954 +2.71(+2.71%)
Dec 20, 2021 100.43 100.60 99.60 100.13 117,232 -3.20(-3.10%)
Dec 17, 2021 102.40 103.76 101.99 103.33 161,165 -1.00(-0.96%)
Dec 16, 2021 105.45 106.34 104.21 104.33 135,073 +0.28(+0.27%)
Dec 15, 2021 104.81 104.81 102.75 104.05 75,000 -2.30(-2.16%)
Dec 14, 2021 105.36 106.46 105.19 106.35 50,534 -0.27(-0.25%)
Dec 13, 2021 107.48 107.48 106.05 106.62 253,497 -1.73(-1.60%)
Dec 10, 2021 107.97 108.50 107.73 108.35 129,582 +0.05(+0.05%)
Dec 09, 2021 108.38 109.31 108.00 108.30 107,490 +0.15(+0.14%)
Dec 08, 2021 107.66 108.82 107.30 108.15 1,521,449 +0.60(+0.56%)
Dec 07, 2021 107.38 107.84 107.00 107.55 84,120 +1.65(+1.56%)
Dec 06, 2021 104.00 105.90 103.19 105.90 82,839 +1.95(+1.88%)
Dec 03, 2021 106.51 106.63 103.46 103.95 513,717 -2.61(-2.45%)
Dec 02, 2021 107.29 107.84 105.85 106.56 80,629 +0.10(+0.09%)
Dec 01, 2021 108.26 108.77 106.24 106.46 98,024 -0.71(-0.66%)
Nov 30, 2021 107.50 108.10 106.40 107.17 59,324 -0.38(-0.35%)
Nov 29, 2021 108.79 108.79 107.40 107.55 614,033 -1.17(-1.08%)
Nov 26, 2021 108.65 109.36 107.68 108.72 20,728 -2.45(-2.20%)
Nov 24, 2021 110.21 111.18 109.81 111.17 13,594 +0.53(+0.48%)
Nov 23, 2021 111.13 111.73 110.34 110.64 31,456 -0.75(-0.67%)
Nov 22, 2021 112.24 112.33 110.89 111.39 25,328 -0.88(-0.78%)
Nov 19, 2021 112.50 113.04 112.12 112.27 49,090 +0.58(+0.52%)
Nov 18, 2021 112.45 111.68 111.44 111.68 87,657 -2.82(-2.46%)
Nov 17, 2021 115.68 115.68 113.87 114.50 998,606 -0.75(-0.66%)
Nov 16, 2021 115.13 115.36 114.51 115.25 15,674 +1.19(+1.04%)
Nov 15, 2021 114.87 114.89 113.91 114.07 15,356 -0.92(-0.80%)
Nov 12, 2021 114.40 114.99 113.94 114.99 11,977 +0.10(+0.09%)
Nov 11, 2021 113.84 114.89 113.70 114.89 58,106 +3.51(+3.15%)
Nov 10, 2021 111.37 111.38 13,925 +0.94(+0.85%)
Nov 09, 2021 110.95 111.37 110.15 110.44 29,535 -0.82(-0.74%)
Nov 08, 2021 110.95 111.38 110.55 111.26 18,620 +1.34(+1.22%)
Nov 05, 2021 111.35 111.35 109.65 109.92 31,866 -1.79(-1.60%)
Nov 04, 2021 112.84 113.17 111.49 111.71 22,141 -0.50(-0.45%)
Nov 03, 2021 111.76 112.40 111.28 112.21 24,073 +1.16(+1.04%)
Nov 02, 2021 111.75 111.92 110.95 111.05 21,852 -3.19(-2.79%)
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