S&P China SPDR (NY: GXC )

131.18 USD +1.35 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 105.29 104.51 104.78 56,088 +1.56(+1.51%)
Jun 28, 2018 101.99 103.33 101.62 103.22 58,710 +0.94(+0.92%)
Jun 27, 2018 104.81 105.19 102.00 102.28 129,753 -3.25(-3.08%)
Jun 26, 2018 105.86 106.18 105.07 105.53 47,072 -0.29(-0.27%)
Jun 25, 2018 107.09 107.09 104.84 105.82 61,923 -3.03(-2.78%)
Jun 22, 2018 109.45 109.45 108.65 108.85 34,456 +1.03(+0.96%)
Jun 21, 2018 109.33 109.33 107.82 107.82 35,859 -2.25(-2.04%)
Jun 20, 2018 110.19 110.29 109.62 110.07 43,878 -0.09(-0.08%)
Jun 19, 2018 109.71 110.16 108.72 110.16 47,947 -2.05(-1.83%)
Jun 18, 2018 111.73 112.21 111.38 112.21 37,949 -1.16(-1.02%)
Jun 15, 2018 113.37 112.23 113.37 60,646 -1.25(-1.09%)
Jun 14, 2018 114.69 114.82 114.44 114.62 21,621 +0.17(+0.15%)
Jun 13, 2018 115.72 115.72 114.20 114.45 69,642 -1.38(-1.19%)
Jun 12, 2018 115.59 115.96 115.18 115.83 67,788 +0.43(+0.37%)
Jun 11, 2018 115.48 115.54 115.04 115.40 44,014 -0.03(-0.03%)
Jun 08, 2018 114.51 115.57 114.49 115.43 56,088 -0.26(-0.22%)
Jun 07, 2018 117.00 117.00 115.06 115.69 38,879 -1.13(-0.97%)
Jun 06, 2018 116.82 116.82 29,566 +1.37(+1.19%)
Jun 05, 2018 115.34 115.70 114.86 115.45 53,506 +0.37(+0.32%)
Jun 04, 2018 114.32 115.31 114.32 115.08 41,834 +1.62(+1.43%)
Jun 01, 2018 111.96 113.54 111.96 113.46 142,112 +2.13(+1.91%)
May 31, 2018 111.13 112.03 111.00 111.33 42,223 +0.63(+0.57%)
May 30, 2018 110.22 110.81 109.89 110.70 13,666 +0.43(+0.39%)
May 29, 2018 111.35 111.69 109.72 110.27 43,362 -1.82(-1.62%)
May 25, 2018 112.09 112.09 112.09 0 +0.21(+0.19%)
May 24, 2018 111.88 112.21 110.84 111.88 25,725 -0.40(-0.36%)
May 23, 2018 111.12 112.39 111.00 112.28 30,509 -0.29(-0.26%)
May 22, 2018 113.13 113.55 112.41 112.57 44,127 -0.39(-0.35%)
May 21, 2018 113.39 113.54 112.61 112.96 29,160 +0.76(+0.68%)
May 18, 2018 112.48 112.48 112.01 112.20 33,722 -0.42(-0.37%)
May 17, 2018 113.17 113.37 112.26 112.62 72,659 -1.57(-1.37%)
May 16, 2018 113.26 114.31 113.20 114.19 45,606 +2.28(+2.04%)
May 15, 2018 111.86 111.91 111.27 111.91 56,275 -1.89(-1.66%)
May 14, 2018 113.80 114.46 113.67 113.80 115,153 +1.02(+0.90%)
May 11, 2018 113.07 113.13 112.32 112.78 26,120 -0.20(-0.18%)
May 10, 2018 111.90 113.15 111.90 112.98 140,523 +1.92(+1.73%)
May 09, 2018 111.06 111.17 110.46 111.06 47,585 +0.59(+0.53%)
May 08, 2018 110.13 110.51 109.49 110.47 56,354 +1.33(+1.22%)
May 07, 2018 108.37 109.40 108.37 109.14 58,769 +0.22(+0.20%)
May 04, 2018 106.80 109.36 106.69 108.92 74,757 +1.13(+1.05%)
May 03, 2018 107.97 108.26 106.01 107.79 227,581 -0.61(-0.56%)
May 02, 2018 109.09 109.20 108.26 108.40 29,803 -0.18(-0.17%)
May 01, 2018 107.93 108.67 107.38 108.58 41,730 +0.22(+0.20%)
Apr 30, 2018 109.46 109.54 108.30 108.36 48,312 -0.09(-0.08%)
Apr 27, 2018 108.07 108.53 107.48 108.45 33,402 +0.54(+0.50%)
Apr 26, 2018 106.82 108.02 106.82 107.91 39,652 +0.85(+0.79%)
Apr 25, 2018 107.23 107.23 106.07 107.06 33,990 -0.64(-0.59%)
Apr 24, 2018 109.29 109.69 107.23 107.70 44,958 +0.31(+0.29%)
Apr 23, 2018 107.80 108.07 107.09 107.39 72,553 -0.47(-0.44%)
Apr 20, 2018 108.73 108.73 107.40 107.86 38,968 -1.67(-1.52%)
Apr 19, 2018 110.25 110.44 109.09 109.53 43,096 +0.12(+0.11%)
Apr 18, 2018 108.64 109.60 108.51 109.41 40,641 -0.13(-0.12%)
Apr 17, 2018 108.38 109.77 108.38 109.54 57,781 +0.37(+0.34%)
Apr 16, 2018 108.68 109.20 108.21 109.17 61,176 -0.64(-0.58%)
Apr 13, 2018 111.17 111.37 109.33 109.81 38,438 -2.01(-1.80%)
Apr 12, 2018 111.21 112.12 111.21 111.82 56,214 +0.22(+0.20%)
Apr 11, 2018 111.35 112.22 111.13 111.60 62,968 -0.19(-0.17%)
Apr 10, 2018 111.16 112.01 110.78 111.79 55,393 +3.19(+2.94%)
Apr 09, 2018 108.63 109.89 108.26 108.60 48,099 +1.48(+1.38%)
Apr 06, 2018 108.24 109.36 106.53 107.12 74,185 -2.77(-2.52%)
Apr 05, 2018 110.10 110.85 109.37 109.89 40,109 +0.41(+0.37%)
Apr 04, 2018 106.02 109.54 105.96 109.48 61,352 +0.19(+0.17%)
Apr 03, 2018 109.47 109.61 108.25 109.29 39,250 +1.20(+1.11%)
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.