S&P China SPDR (NY: GXC )

126.61 USD -3.15 (-2.43%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 69.60 69.81 68.92 69.41 84,990 -0.61(-0.87%)
Apr 28, 2016 70.44 70.76 69.94 70.02 76,540 -0.64(-0.91%)
Apr 27, 2016 70.12 70.80 69.92 70.66 31,763 +0.16(+0.23%)
Apr 26, 2016 70.27 70.59 70.06 70.50 15,935 +0.14(+0.20%)
Apr 25, 2016 70.66 70.66 70.20 70.36 26,262 -0.61(-0.86%)
Apr 22, 2016 71.32 71.71 70.71 70.97 79,486 -0.44(-0.62%)
Apr 21, 2016 71.85 72.07 71.18 71.41 85,505 -0.52(-0.72%)
Apr 20, 2016 71.54 72.35 71.34 71.93 61,652 -0.62(-0.85%)
Apr 19, 2016 72.17 72.63 71.97 72.55 32,862 +0.58(+0.81%)
Apr 18, 2016 71.34 72.19 71.24 71.97 47,530 +0.42(+0.59%)
Apr 15, 2016 71.77 71.87 71.44 71.55 40,408 -0.70(-0.97%)
Apr 14, 2016 72.41 72.41 71.95 72.25 32,185 -0.20(-0.28%)
Apr 13, 2016 72.12 72.45 72.05 72.45 84,162 +2.16(+3.07%)
Apr 12, 2016 69.74 70.59 69.37 70.29 32,851 +0.97(+1.40%)
Apr 11, 2016 69.63 70.10 69.27 69.32 82,412 +0.75(+1.09%)
Apr 08, 2016 69.06 69.11 68.42 68.57 22,919 +0.57(+0.84%)
Apr 07, 2016 68.38 68.48 67.62 68.00 41,359 -1.02(-1.48%)
Apr 06, 2016 68.08 69.02 67.90 69.02 20,557 +1.31(+1.93%)
Apr 05, 2016 68.28 68.30 67.60 67.71 35,372 -1.29(-1.87%)
Apr 04, 2016 69.52 69.80 68.87 69.00 99,073 -0.56(-0.81%)
Apr 01, 2016 68.55 69.71 68.20 69.56 38,471 -0.23(-0.33%)
Mar 31, 2016 69.91 70.27 69.61 69.79 27,832 -0.12(-0.17%)
Mar 30, 2016 70.00 70.43 69.91 69.91 28,293 +0.78(+1.13%)
Mar 29, 2016 67.87 69.17 67.75 69.13 9,276 +0.89(+1.30%)
Mar 28, 2016 67.97 68.25 67.96 68.24 56,426 +0.25(+0.37%)
Mar 24, 2016 67.41 67.99 67.99 67.99 33,300 -0.29(-0.42%)
Mar 23, 2016 68.93 68.93 68.20 68.28 32,514 -1.03(-1.49%)
Mar 22, 2016 69.07 69.52 68.96 69.31 72,069 -0.38(-0.55%)
Mar 21, 2016 69.55 70.03 69.44 69.69 79,992 +0.37(+0.53%)
Mar 18, 2016 69.25 69.53 69.20 69.32 26,888 +0.71(+1.03%)
Mar 17, 2016 67.81 68.67 67.81 68.61 59,650 +0.50(+0.73%)
Mar 16, 2016 66.54 68.13 66.50 68.11 66,590 +0.81(+1.20%)
Mar 15, 2016 67.01 67.33 66.75 67.30 35,041 -0.51(-0.75%)
Mar 14, 2016 67.69 68.07 67.60 67.81 26,360 +0.11(+0.16%)
Mar 11, 2016 66.76 67.80 66.76 67.70 111,062 +2.15(+3.28%)
Mar 10, 2016 66.19 66.46 64.83 65.55 353,353 -0.41(-0.62%)
Mar 09, 2016 65.90 66.20 65.67 65.96 88,103 +0.22(+0.33%)
Mar 08, 2016 66.21 66.27 65.66 65.74 80,558 -1.37(-2.04%)
Mar 07, 2016 66.76 67.47 66.44 67.11 178,918 -0.65(-0.96%)
Mar 04, 2016 66.64 68.03 66.64 67.76 53,813 +1.57(+2.37%)
Mar 03, 2016 65.68 66.22 65.67 66.19 81,995 -0.11(-0.17%)
Mar 02, 2016 65.86 66.35 65.51 66.30 79,742 +0.86(+1.31%)
Mar 01, 2016 64.19 65.44 64.19 65.44 109,615 +2.23(+3.53%)
Feb 29, 2016 63.24 63.93 63.11 63.21 79,595 +0.02(+0.03%)
Feb 26, 2016 63.86 64.02 63.19 63.19 49,441 +0.28(+0.45%)
Feb 25, 2016 62.49 63.05 61.98 62.91 50,245 -0.52(-0.82%)
Feb 24, 2016 62.36 63.58 62.02 63.43 112,878 +0.05(+0.08%)
Feb 23, 2016 64.22 64.31 63.31 63.38 58,031 -1.61(-2.48%)
Feb 22, 2016 64.34 65.14 64.34 64.99 254,115 +1.64(+2.59%)
Feb 19, 2016 63.25 63.56 62.93 63.35 40,634 +0.22(+0.35%)
Feb 18, 2016 63.90 63.95 62.90 63.13 62,778 -0.51(-0.80%)
Feb 17, 2016 62.86 63.73 62.86 63.64 40,299 +1.12(+1.79%)
Feb 16, 2016 61.76 62.52 61.76 62.52 68,101 +2.59(+4.32%)
Feb 12, 2016 59.02 59.93 59.93 59.93 71,900 +1.37(+2.34%)
Feb 11, 2016 58.00 58.92 57.88 58.56 90,005 -1.00(-1.68%)
Feb 10, 2016 59.78 60.58 59.54 59.56 34,579 +0.53(+0.90%)
Feb 09, 2016 58.79 59.72 58.58 59.03 41,544 -0.72(-1.21%)
Feb 08, 2016 60.15 60.15 58.89 59.75 80,298 -1.24(-2.03%)
Feb 05, 2016 62.05 62.10 60.75 60.99 60,913 -0.83(-1.34%)
Feb 04, 2016 61.98 62.57 61.55 61.82 75,810 -0.45(-0.72%)
Feb 03, 2016 61.97 62.36 60.59 62.27 338,299 +0.53(+0.86%)
Feb 02, 2016 62.97 63.16 61.48 61.74 149,837 -1.45(-2.29%)
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.