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 (%)
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%)
Apr 02, 2018 110.03 110.42 106.90 108.09 106,998 -2.60(-2.35%)
Mar 29, 2018 110.69 110.69 110.69 0 +1.79(+1.64%)
Mar 28, 2018 109.15 109.56 107.82 108.90 64,271 -1.11(-1.01%)
Mar 27, 2018 112.67 112.71 109.47 110.01 87,769 -2.31(-2.06%)
Mar 26, 2018 111.44 112.53 110.01 112.32 95,759 +4.16(+3.85%)
Mar 23, 2018 110.47 110.50 108.06 108.16 81,919 -2.32(-2.10%)
Mar 22, 2018 112.54 113.48 110.35 110.48 97,404 -5.71(-4.91%)
Mar 21, 2018 115.93 116.79 115.51 116.19 93,046 -1.19(-1.01%)
Mar 20, 2018 116.71 117.60 115.84 117.38 37,287 +2.10(+1.82%)
Mar 19, 2018 116.25 116.29 114.65 115.28 39,542 -1.74(-1.49%)
Mar 16, 2018 116.69 117.19 116.45 117.02 111,200 +0.10(+0.09%)
Mar 15, 2018 116.97 117.56 116.35 116.92 98,349 +1.29(+1.12%)
Mar 14, 2018 116.12 116.27 114.76 115.63 36,910 +0.96(+0.84%)
Mar 13, 2018 116.92 117.00 114.41 114.67 52,720 -1.94(-1.66%)
Mar 12, 2018 116.60 116.95 115.88 116.61 57,336 +0.26(+0.22%)
Mar 09, 2018 114.73 116.35 114.69 116.35 48,259 +2.78(+2.45%)
Mar 08, 2018 113.80 113.80 113.01 113.57 80,171 +0.70(+0.62%)
Mar 07, 2018 112.96 111.50 112.87 67,113 +0.14(+0.12%)
Mar 06, 2018 113.19 113.37 112.14 112.73 196,728 +1.14(+1.02%)
Mar 05, 2018 109.80 111.78 109.73 111.59 103,008 -0.05(-0.04%)
Mar 02, 2018 109.97 111.78 108.91 111.64 58,207 -0.16(-0.14%)
Mar 01, 2018 113.49 113.88 110.92 111.80 100,465 -0.07(-0.06%)
Feb 28, 2018 113.50 113.62 111.73 111.87 83,502 -1.65(-1.45%)
Feb 27, 2018 115.49 115.67 113.41 113.52 178,868 -4.18(-3.55%)
Feb 26, 2018 117.06 117.70 116.28 117.70 60,186 +0.94(+0.81%)
Feb 23, 2018 115.97 116.76 115.40 116.76 57,233 +2.00(+1.74%)
Feb 22, 2018 114.55 114.76 56,078 -0.05(-0.04%)
Feb 21, 2018 115.77 117.33 114.76 114.81 56,559 +1.02(+0.90%)
Feb 20, 2018 112.91 114.39 112.77 113.79 43,000 -0.91(-0.79%)
Feb 16, 2018 114.70 114.70 114.70 0 -0.17(-0.15%)
Feb 15, 2018 114.63 115.54 113.99 114.87 83,316 +2.56(+2.28%)
Feb 14, 2018 108.92 112.47 108.92 112.31 114,541 +3.36(+3.08%)
Feb 13, 2018 107.88 109.21 107.78 108.95 362,399 +0.77(+0.71%)
Feb 12, 2018 107.39 108.77 106.70 108.18 92,163 +1.79(+1.68%)
Feb 09, 2018 105.78 107.13 102.83 106.39 204,543 +0.61(+0.58%)
Feb 08, 2018 110.35 110.35 105.69 105.78 114,982 -4.58(-4.15%)
Feb 07, 2018 111.20 112.70 110.33 110.36 153,689 -4.30(-3.75%)
Feb 06, 2018 110.05 116.03 110.00 114.66 163,533 +0.80(+0.70%)
Feb 05, 2018 116.22 117.67 112.33 113.86 172,536 -2.11(-1.82%)
Feb 02, 2018 118.35 119.03 115.78 115.97 149,263 -1.92(-1.63%)
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.