S&P China SPDR (NY: GXC )

129.88 USD +1.88 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 97.90 97.93 97.14 97.25 274,826 -1.09(-1.11%)
Apr 29, 2015 98.68 98.92 97.83 98.34 304,769 -1.33(-1.33%)
Apr 28, 2015 99.56 99.86 98.90 99.67 176,129 -0.10(-0.10%)
Apr 27, 2015 99.64 100.10 99.39 99.77 368,165 +1.37(+1.39%)
Apr 24, 2015 98.33 98.73 98.14 98.40 268,067 +0.35(+0.36%)
Apr 23, 2015 97.21 98.42 97.17 98.05 129,534 -0.61(-0.62%)
Apr 22, 2015 97.74 98.95 97.74 98.66 140,059 +1.88(+1.94%)
Apr 21, 2015 95.76 97.32 95.76 96.78 190,972 +1.96(+2.07%)
Apr 20, 2015 94.49 95.32 94.32 94.82 403,075 +0.28(+0.30%)
Apr 17, 2015 96.80 96.80 93.18 94.54 290,297 -3.23(-3.30%)
Apr 16, 2015 97.12 98.36 97.00 97.77 201,156 +1.33(+1.38%)
Apr 15, 2015 96.16 96.48 95.72 96.44 190,864 +0.21(+0.22%)
Apr 14, 2015 96.50 96.62 95.24 96.23 259,047 -1.24(-1.27%)
Apr 13, 2015 97.40 98.80 97.26 97.47 125,897 +1.03(+1.07%)
Apr 10, 2015 95.84 96.61 95.44 96.44 141,610 -0.96(-0.99%)
Apr 09, 2015 95.40 97.75 95.40 97.40 432,085 +3.53(+3.76%)
Apr 08, 2015 93.21 94.02 91.90 93.87 191,722 +5.79(+6.57%)
Apr 07, 2015 88.25 88.74 88.06 88.08 231,218 +0.04(+0.05%)
Apr 06, 2015 87.21 88.38 87.15 88.04 113,863 +0.92(+1.06%)
Apr 02, 2015 86.72 87.12 87.12 87.12 283,500 +1.13(+1.31%)
Apr 01, 2015 85.62 85.99 85.40 85.99 257,640 +1.35(+1.59%)
Mar 31, 2015 84.15 84.82 84.00 84.64 368,197 -0.60(-0.70%)
Mar 30, 2015 84.00 85.41 83.79 85.24 285,891 +2.83(+3.43%)
Mar 27, 2015 82.18 82.56 82.08 82.41 46,080 +1.22(+1.50%)
Mar 26, 2015 81.23 81.50 80.94 81.19 236,534 +0.05(+0.06%)
Mar 25, 2015 82.11 82.11 81.14 81.14 54,202 -1.05(-1.28%)
Mar 24, 2015 81.93 82.27 81.85 82.19 534,335 -0.11(-0.13%)
Mar 23, 2015 82.26 82.52 82.12 82.30 35,906 -0.10(-0.12%)
Mar 20, 2015 82.24 82.68 82.19 82.40 43,696 +0.45(+0.55%)
Mar 19, 2015 81.92 82.29 81.60 81.95 84,495 +0.01(+0.01%)
Mar 18, 2015 80.80 82.25 80.58 81.94 73,540 +1.39(+1.73%)
Mar 17, 2015 79.98 80.82 79.66 80.55 275,477 +0.26(+0.32%)
Mar 16, 2015 80.04 80.45 79.99 80.29 177,229 +1.14(+1.44%)
Mar 13, 2015 79.38 79.54 78.67 79.15 149,835 +0.15(+0.19%)
Mar 12, 2015 79.38 79.61 78.92 79.00 179,775 +0.43(+0.55%)
Mar 11, 2015 78.55 78.78 78.36 78.57 163,738 +0.07(+0.09%)
Mar 10, 2015 78.99 78.99 78.39 78.50 221,356 -1.58(-1.97%)
Mar 09, 2015 80.07 80.37 80.02 80.08 137,882 +0.40(+0.50%)
Mar 06, 2015 80.22 80.31 79.50 79.68 96,495 -0.79(-0.98%)
Mar 05, 2015 80.34 80.72 80.05 80.47 142,718 +0.10(+0.12%)
Mar 04, 2015 80.14 80.43 79.79 80.37 72,252 -0.43(-0.53%)
Mar 03, 2015 80.96 80.99 80.27 80.80 67,743 -1.49(-1.81%)
Mar 02, 2015 81.85 82.29 81.82 82.29 49,901 +0.19(+0.23%)
Feb 27, 2015 82.32 82.44 82.05 82.10 51,841 -0.20(-0.24%)
Feb 26, 2015 82.24 82.39 82.12 82.30 43,812 +0.72(+0.88%)
Feb 25, 2015 81.96 81.96 81.41 81.58 48,145 -0.28(-0.34%)
Feb 24, 2015 81.39 82.12 81.39 81.86 58,904 +0.82(+1.01%)
Feb 23, 2015 81.55 81.58 80.90 81.04 67,424 -0.68(-0.83%)
Feb 20, 2015 81.09 81.73 80.91 81.72 80,352 +0.59(+0.73%)
Feb 19, 2015 80.98 81.34 80.76 81.13 32,666 -0.14(-0.17%)
Feb 18, 2015 81.17 81.36 80.95 81.27 36,357 -0.11(-0.14%)
Feb 17, 2015 81.46 81.69 81.04 81.38 67,529 +0.23(+0.28%)
Feb 13, 2015 80.74 81.15 81.15 81.15 79,000 +0.54(+0.67%)
Feb 12, 2015 80.46 80.75 80.03 80.61 63,597 +0.67(+0.84%)
Feb 11, 2015 79.49 79.95 79.47 79.94 66,771 -0.06(-0.07%)
Feb 10, 2015 79.95 80.21 79.65 80.00 228,901 +0.56(+0.70%)
Feb 09, 2015 79.46 79.85 79.04 79.44 103,035 -0.31(-0.39%)
Feb 06, 2015 80.17 80.40 79.62 79.75 86,971 -1.72(-2.11%)
Feb 05, 2015 81.11 81.62 80.79 81.47 144,859 -0.36(-0.44%)
Feb 04, 2015 82.33 82.81 81.75 81.83 223,105 +0.40(+0.49%)
Feb 03, 2015 80.64 81.52 80.64 81.43 313,057 +1.13(+1.41%)
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.