S&P China SPDR (NY: GXC )

131.62 USD -0.51 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 97.69 97.88 97.14 97.45 342,442 -0.55(-0.56%)
Feb 27, 2019 97.97 98.48 97.80 98.00 3,118,045 -1.35(-1.36%)
Feb 26, 2019 98.68 99.57 98.50 99.35 175,148 -0.35(-0.35%)
Feb 25, 2019 99.79 100.12 99.47 99.70 123,324 +1.65(+1.68%)
Feb 22, 2019 97.63 98.12 97.44 98.05 56,800 +1.83(+1.90%)
Feb 21, 2019 96.59 96.63 95.95 96.22 31,763 -0.06(-0.06%)
Feb 20, 2019 96.27 97.00 96.11 96.28 53,918 +0.51(+0.53%)
Feb 19, 2019 94.54 96.00 94.54 95.77 121,036 +1.03(+1.09%)
Feb 15, 2019 95.05 95.23 94.39 94.74 52,100 -0.72(-0.75%)
Feb 14, 2019 95.20 95.68 94.80 95.46 116,099 -0.53(-0.55%)
Feb 13, 2019 96.51 96.68 95.80 95.99 155,722 +0.69(+0.72%)
Feb 12, 2019 95.43 95.63 95.19 95.30 124,861 +0.57(+0.60%)
Feb 11, 2019 95.48 95.57 94.73 94.73 354,364 +0.01(+0.01%)
Feb 08, 2019 94.24 94.81 93.94 94.72 33,800 +0.19(+0.20%)
Feb 07, 2019 95.18 95.60 93.66 94.53 110,646 -1.49(-1.55%)
Feb 06, 2019 97.00 97.13 95.78 96.02 25,529 -0.91(-0.94%)
Feb 05, 2019 95.82 97.07 95.81 96.93 96,662 +1.59(+1.67%)
Feb 04, 2019 95.00 95.53 94.95 95.34 74,426 +0.13(+0.14%)
Feb 01, 2019 95.02 95.47 94.95 95.21 577,900 -0.46(-0.48%)
Jan 31, 2019 94.79 95.73 94.79 95.67 3,540,577 +1.11(+1.17%)
Jan 30, 2019 93.15 94.67 92.92 94.56 1,826,320 +2.21(+2.39%)
Jan 29, 2019 92.62 92.78 92.24 92.35 32,734 -0.05(-0.05%)
Jan 28, 2019 91.86 92.49 91.56 92.40 60,206 -0.76(-0.82%)
Jan 25, 2019 92.79 93.48 92.55 93.16 907,500 +1.71(+1.87%)
Jan 24, 2019 90.59 91.56 90.59 91.45 96,676 +1.19(+1.32%)
Jan 23, 2019 90.73 90.73 89.71 90.26 66,155 +0.59(+0.66%)
Jan 22, 2019 90.55 90.65 88.97 89.67 71,745 -2.41(-2.62%)
Jan 18, 2019 91.62 92.40 91.34 92.08 257,500 +1.18(+1.30%)
Jan 17, 2019 89.78 91.41 89.62 90.90 158,763 +0.43(+0.48%)
Jan 16, 2019 89.81 90.80 89.81 90.47 63,390 +1.49(+1.67%)
Jan 15, 2019 88.70 89.54 88.70 88.98 160,467 +0.93(+1.06%)
Jan 14, 2019 87.60 88.29 87.31 88.05 245,768 -0.98(-1.10%)
Jan 11, 2019 88.53 89.05 88.31 89.03 394,600 -0.24(-0.27%)
Jan 10, 2019 88.17 89.35 88.11 89.27 49,444 +0.70(+0.79%)
Jan 09, 2019 87.82 89.29 87.82 88.57 83,692 +1.89(+2.18%)
Jan 08, 2019 86.58 86.96 85.90 86.68 25,190 +0.51(+0.59%)
Jan 07, 2019 85.39 86.41 85.20 86.17 99,446 +0.82(+0.96%)
Jan 04, 2019 84.00 85.93 84.00 85.35 41,900 +3.26(+3.97%)
Jan 03, 2019 83.25 83.25 82.00 82.09 66,354 -2.22(-2.63%)
Jan 02, 2019 83.32 84.36 83.03 84.31 67,784 -0.50(-0.59%)
Dec 31, 2018 86.24 86.24 84.62 84.81 60,400 -0.19(-0.22%)
Dec 28, 2018 85.21 85.72 84.71 85.00 67,600 +0.27(+0.32%)
Dec 27, 2018 83.66 84.86 83.17 84.73 300,236 -0.43(-0.50%)
Dec 26, 2018 83.84 85.20 82.50 85.16 73,778 +2.01(+2.42%)
Dec 24, 2018 84.05 84.44 83.07 83.15 62,400 -1.93(-2.27%)
Dec 21, 2018 86.02 86.52 84.58 85.08 88,600 -0.60(-0.70%)
Dec 20, 2018 86.93 86.93 85.07 85.68 54,602 -0.21(-0.24%)
Dec 19, 2018 87.50 88.08 85.02 85.89 117,708 -1.76(-2.01%)
Dec 18, 2018 88.14 88.41 87.27 87.65 49,591 -0.27(-0.31%)
Dec 17, 2018 88.92 89.39 87.57 87.92 127,343 -1.80(-2.01%)
Dec 14, 2018 89.49 90.32 89.33 89.72 286,300 -1.18(-1.30%)
Dec 13, 2018 91.31 91.66 90.90 90.90 42,844 +0.31(+0.34%)
Dec 12, 2018 91.27 91.94 90.52 90.59 442,017 +0.85(+0.95%)
Dec 11, 2018 90.58 90.62 89.02 89.74 136,744 +0.48(+0.54%)
Dec 10, 2018 89.00 89.55 87.66 89.26 89,366 -0.46(-0.51%)
Dec 07, 2018 91.27 91.82 89.38 89.72 77,200 -1.60(-1.75%)
Dec 06, 2018 90.00 91.41 89.40 91.32 126,103 -1.66(-1.79%)
Dec 04, 2018 95.31 95.31 92.63 92.98 58,400 -1.97(-2.07%)
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.