S&P China SPDR (NY: GXC )

116.38 USD -1.19 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 102.51 103.57 102.11 103.16 30,549 +0.34(+0.33%)
Jul 30, 2018 103.74 103.93 102.40 102.82 27,539 -1.11(-1.07%)
Jul 27, 2018 104.75 105.01 103.38 103.93 24,500 -0.49(-0.47%)
Jul 26, 2018 104.39 104.90 104.22 104.42 40,429 -1.88(-1.77%)
Jul 25, 2018 104.95 106.62 104.73 106.30 95,880 +1.71(+1.63%)
Jul 24, 2018 104.77 105.45 104.30 104.59 58,198 +2.03(+1.98%)
Jul 23, 2018 102.42 102.56 102.09 102.56 20,156 -0.38(-0.37%)
Jul 20, 2018 102.50 103.08 102.44 102.94 50,524 +1.12(+1.10%)
Jul 19, 2018 102.29 102.40 101.58 101.82 55,899 -1.84(-1.78%)
Jul 18, 2018 103.27 103.66 102.90 103.66 45,423 -0.27(-0.26%)
Jul 17, 2018 102.82 104.04 102.79 103.93 33,958 +0.10(+0.10%)
Jul 16, 2018 103.82 104.15 103.64 103.83 26,757 -0.79(-0.76%)
Jul 13, 2018 104.49 104.77 104.00 104.62 27,266 -0.05(-0.05%)
Jul 12, 2018 104.26 104.78 104.01 104.67 32,218 +1.84(+1.79%)
Jul 11, 2018 102.76 103.42 102.61 102.83 45,598 -1.70(-1.63%)
Jul 10, 2018 104.72 105.24 103.90 104.53 49,207 -1.25(-1.18%)
Jul 09, 2018 105.17 105.89 104.93 105.78 34,486 +2.10(+2.03%)
Jul 06, 2018 102.18 103.90 101.94 103.68 53,018 +1.41(+1.38%)
Jul 05, 2018 103.00 103.00 101.46 102.27 46,857 -0.69(-0.67%)
Jul 03, 2018 102.96 102.96 102.96 0 -0.20(-0.19%)
Jul 02, 2018 102.86 103.09 102.05 103.16 61,782 -1.62(-1.55%)
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%)
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.