S&P China SPDR (NY: GXC )

115.91 USD -1.38 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 77.19 77.27 76.88 76.91 23,013 -0.12(-0.16%)
Nov 29, 2016 76.59 77.25 76.51 77.03 41,553 +0.44(+0.57%)
Nov 28, 2016 76.78 77.07 76.54 76.59 36,995 +0.26(+0.34%)
Nov 25, 2016 76.40 76.41 76.20 76.33 31,339 +0.63(+0.83%)
Nov 23, 2016 75.70 75.70 75.70 0 -0.36(-0.47%)
Nov 22, 2016 76.25 76.25 75.82 76.06 81,417 +0.82(+1.09%)
Nov 21, 2016 75.21 75.49 75.11 75.24 32,480 +0.35(+0.47%)
Nov 18, 2016 75.05 75.10 74.72 74.89 31,897 -0.16(-0.21%)
Nov 17, 2016 74.70 75.22 74.70 75.05 81,677 +0.53(+0.71%)
Nov 16, 2016 74.47 74.79 74.31 74.52 49,093 -0.64(-0.85%)
Nov 15, 2016 74.17 75.31 74.17 75.16 122,971 +1.55(+2.11%)
Nov 14, 2016 74.12 74.21 73.25 73.61 66,741 -1.03(-1.38%)
Nov 11, 2016 74.27 75.01 73.93 74.64 32,240 -0.98(-1.30%)
Nov 10, 2016 76.83 76.83 75.00 75.62 44,399 -1.02(-1.33%)
Nov 09, 2016 76.50 77.45 76.34 76.64 71,301 -1.46(-1.87%)
Nov 08, 2016 77.26 78.57 77.13 78.10 87,889 +0.40(+0.51%)
Nov 07, 2016 77.22 77.98 77.22 77.70 43,532 +2.33(+3.09%)
Nov 04, 2016 75.41 75.75 75.32 75.37 50,667 -0.63(-0.83%)
Nov 03, 2016 76.44 76.47 75.92 76.00 32,642 -0.22(-0.29%)
Nov 02, 2016 77.02 77.20 75.90 76.22 84,705 -0.98(-1.27%)
Nov 01, 2016 78.19 78.19 76.70 77.20 149,303 -0.05(-0.06%)
Oct 31, 2016 77.61 77.67 77.25 77.25 67,831 -0.27(-0.35%)
Oct 28, 2016 77.88 78.06 77.36 77.52 34,112 -0.73(-0.93%)
Oct 27, 2016 78.70 78.80 78.18 78.25 31,608 -0.55(-0.70%)
Oct 26, 2016 79.11 79.25 78.73 78.80 44,631 -0.79(-0.99%)
Oct 25, 2016 79.99 79.99 79.55 79.59 18,888 -0.32(-0.40%)
Oct 24, 2016 80.05 80.17 79.74 79.91 25,608 +0.51(+0.64%)
Oct 21, 2016 79.00 79.41 79.00 79.40 14,243 +0.07(+0.09%)
Oct 20, 2016 79.26 79.59 79.11 79.33 25,063 -0.17(-0.21%)
Oct 19, 2016 79.47 79.73 79.29 79.50 74,261 +0.12(+0.15%)
Oct 18, 2016 79.69 79.69 79.34 79.38 37,973 +1.02(+1.30%)
Oct 17, 2016 78.37 78.60 78.29 78.36 38,777 -0.45(-0.57%)
Oct 14, 2016 79.08 79.40 78.71 78.81 46,808 +0.35(+0.45%)
Oct 13, 2016 78.18 78.72 77.41 78.46 181,880 -1.00(-1.26%)
Oct 12, 2016 79.32 79.57 79.13 79.46 41,012 -0.09(-0.11%)
Oct 11, 2016 80.39 80.39 79.18 79.55 132,146 -2.19(-2.68%)
Oct 10, 2016 81.03 82.00 81.03 81.74 108,871 +1.01(+1.25%)
Oct 07, 2016 81.06 81.17 80.29 80.73 46,661 -0.64(-0.79%)
Oct 06, 2016 81.17 81.47 80.86 81.37 119,357 +0.08(+0.10%)
Oct 05, 2016 80.75 81.36 80.63 81.29 366,335 +1.46(+1.83%)
Oct 04, 2016 80.40 80.61 79.47 79.83 203,188 -0.22(-0.27%)
Oct 03, 2016 79.69 80.17 79.52 80.05 467,834 +0.14(+0.18%)
Sep 30, 2016 79.67 80.09 79.43 79.91 40,355 +0.19(+0.24%)
Sep 29, 2016 80.51 80.59 79.38 79.72 41,697 -1.01(-1.25%)
Sep 28, 2016 80.35 80.75 79.66 80.73 51,635 +0.61(+0.76%)
Sep 27, 2016 79.68 80.17 79.65 80.12 37,901 +1.04(+1.32%)
Sep 26, 2016 79.61 79.61 79.00 79.08 66,883 -1.75(-2.17%)
Sep 23, 2016 80.95 81.11 80.59 80.83 18,005 -1.08(-1.32%)
Sep 22, 2016 81.75 82.08 81.61 81.91 149,696 +0.53(+0.65%)
Sep 21, 2016 80.21 81.38 80.19 81.38 71,766 +2.00(+2.52%)
Sep 20, 2016 79.76 79.78 79.34 79.38 39,403 +0.17(+0.21%)
Sep 19, 2016 79.56 79.94 79.21 79.21 123,275 -0.08(-0.10%)
Sep 16, 2016 79.36 79.46 78.83 79.29 20,583 -0.47(-0.59%)
Sep 15, 2016 78.82 79.86 78.64 79.76 34,632 +1.68(+2.15%)
Sep 14, 2016 78.19 78.60 78.08 78.08 21,964 +0.30(+0.39%)
Sep 13, 2016 78.14 78.44 77.25 77.78 285,594 -1.74(-2.19%)
Sep 12, 2016 77.84 79.60 77.75 79.52 71,800 +0.46(+0.58%)
Sep 09, 2016 80.40 80.40 79.00 79.06 226,351 -1.65(-2.04%)
Sep 08, 2016 80.57 81.03 80.47 80.71 77,573 +0.49(+0.61%)
Sep 07, 2016 80.24 80.47 80.15 80.22 281,913 -0.34(-0.42%)
Sep 06, 2016 79.55 80.62 79.55 80.56 211,276 +1.90(+2.42%)
Sep 02, 2016 78.30 78.66 78.66 78.66 89,800 +1.21(+1.56%)
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.