S&P China SPDR (NY: GXC )

111.70 USD +2.11 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 111.02 112.62 110.78 111.70 116,810 +2.11(+1.93%)
Sep 21, 2021 109.40 109.67 108.85 109.59 65,135 +1.52(+1.41%)
Sep 20, 2021 109.38 109.54 107.21 108.07 473,936 -4.72(-4.18%)
Sep 17, 2021 112.89 113.24 112.33 112.79 72,216 +0.99(+0.89%)
Sep 16, 2021 111.55 112.08 111.01 111.80 45,210 -1.92(-1.69%)
Sep 15, 2021 113.47 113.78 112.51 113.72 190,954 -0.95(-0.83%)
Sep 14, 2021 115.39 115.67 114.50 114.67 54,670 -2.41(-2.06%)
Sep 13, 2021 116.94 117.63 116.18 117.08 50,685 -0.37(-0.32%)
Sep 10, 2021 118.85 119.23 117.25 117.45 24,075 -0.40(-0.34%)
Sep 09, 2021 117.09 118.23 117.09 117.85 28,175 -0.84(-0.71%)
Sep 08, 2021 119.89 119.89 118.29 118.69 19,170 -1.68(-1.40%)
Sep 07, 2021 119.60 120.74 119.60 120.37 41,829 +3.22(+2.75%)
Sep 03, 2021 117.07 117.86 116.97 117.15 917,230 -0.43(-0.37%)
Sep 02, 2021 118.32 118.95 117.34 117.58 61,992 -0.57(-0.48%)
Sep 01, 2021 116.62 118.54 116.62 118.15 68,418 +2.53(+2.19%)
Aug 31, 2021 115.37 115.71 114.85 115.62 45,765 +2.33(+2.06%)
Aug 30, 2021 112.71 113.52 111.76 113.29 77,625 +0.38(+0.34%)
Aug 27, 2021 112.93 113.07 112.48 112.91 19,562 +0.26(+0.23%)
Aug 26, 2021 113.37 113.81 112.61 112.65 40,537 -1.79(-1.56%)
Aug 25, 2021 114.56 114.71 113.87 114.44 371,192 -0.90(-0.78%)
Aug 24, 2021 113.81 115.39 113.81 115.34 64,247 +4.48(+4.04%)
Aug 23, 2021 109.76 110.88 109.20 110.86 43,688 +2.37(+2.18%)
Aug 20, 2021 108.29 109.60 107.98 108.49 47,390 -0.57(-0.52%)
Aug 19, 2021 109.64 110.16 108.80 109.06 118,230 -2.64(-2.36%)
Aug 18, 2021 111.88 112.58 111.53 111.70 47,802 +0.82(+0.74%)
Aug 17, 2021 110.89 111.71 110.06 110.88 233,992 -3.18(-2.79%)
Aug 16, 2021 114.61 114.65 113.63 114.06 47,642 -2.21(-1.90%)
Aug 13, 2021 116.44 116.44 115.79 116.27 23,319 -0.27(-0.23%)
Aug 12, 2021 117.11 117.11 116.28 116.54 69,188 -1.79(-1.51%)
Aug 11, 2021 119.10 119.10 117.81 118.33 15,719 +0.53(+0.45%)
Aug 10, 2021 118.60 118.60 117.62 117.80 13,921 +0.85(+0.73%)
Aug 09, 2021 116.16 117.35 116.16 116.95 32,963 +1.94(+1.69%)
Aug 06, 2021 116.13 116.22 114.68 115.01 57,224 -1.37(-1.18%)
Aug 05, 2021 116.19 116.80 115.90 116.38 34,542 -1.19(-1.01%)
Aug 04, 2021 117.06 118.26 117.06 117.57 66,034 +1.66(+1.43%)
Aug 03, 2021 115.94 115.99 115.15 115.91 112,430 -1.38(-1.18%)
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.